Taiwan - Delayed Quote TWD

Sonix Technology Co.,Ltd. (5471.TW)

33.95

+0.20

+(0.59%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	34.10	34.25	33.75	33.95	33.95	74,474
Apr 23, 2025	33.05	34.10	33.05	33.75	33.75	139,183
Apr 22, 2025	32.60	33.55	32.50	32.80	32.80	62,015
Apr 21, 2025	33.95	34.05	33.00	33.00	33.00	152,002
Apr 18, 2025	34.30	34.80	34.05	34.05	34.05	101,002
Apr 17, 2025	33.80	34.20	33.55	34.15	34.15	73,004
Apr 16, 2025	35.00	35.00	34.30	34.30	34.30	101,009
Apr 15, 2025	34.30	35.00	34.05	35.00	35.00	200,218
Apr 14, 2025	34.30	35.20	33.65	33.75	33.75	331,096
Apr 11, 2025	32.60	33.50	31.50	33.50	33.50	281,200
Apr 10, 2025	32.50	32.55	32.00	32.55	32.55	320,161
Apr 9, 2025	32.30	32.30	29.55	29.60	29.60	899,007
Apr 8, 2025	31.95	34.90	31.95	32.80	32.80	887,010
Apr 7, 2025	35.50	35.50	35.50	35.50	35.50	102,014
Apr 2, 2025	39.15	39.50	38.75	39.40	39.40	95,316
Apr 1, 2025	39.50	39.50	38.75	39.15	39.15	213,185
Mar 31, 2025	40.65	40.65	38.65	38.80	38.80	551,011
Mar 28, 2025	42.10	43.50	40.55	41.00	41.00	960,749
Mar 27, 2025	40.10	40.20	39.95	40.00	40.00	108,002
Mar 26, 2025	40.70	40.70	40.25	40.40	40.40	115,005
Mar 25, 2025	40.70	40.70	40.20	40.45	40.45	118,008
Mar 24, 2025	40.85	41.30	40.55	40.70	40.70	82,027
Mar 21, 2025	41.20	41.40	40.90	40.90	40.90	101,018
Mar 20, 2025	41.20	41.50	41.10	41.20	41.20	170,073
Mar 19, 2025	40.55	41.25	40.55	40.85	40.85	156,081
Mar 18, 2025	40.70	40.90	40.55	40.60	40.60	109,020
Mar 17, 2025	40.60	40.80	40.45	40.60	40.60	118,020
Mar 14, 2025	39.90	40.45	39.90	40.45	40.45	136,100
Mar 13, 2025	40.35	40.70	39.90	39.95	39.95	131,243
Mar 12, 2025	40.05	40.50	40.00	40.35	40.35	170,002
Mar 11, 2025	40.10	40.15	39.10	40.00	40.00	238,016
Mar 10, 2025	40.50	40.60	40.20	40.35	40.35	133,021
Mar 7, 2025	40.90	41.10	40.50	40.50	40.50	96,250
Mar 6, 2025	40.95	41.25	40.75	40.80	40.80	99,250
Mar 5, 2025	40.60	40.95	40.15	40.95	40.95	146,008
Mar 4, 2025	40.35	40.65	39.85	40.50	40.50	159,250
Mar 3, 2025	40.80	40.80	40.30	40.50	40.50	157,007
Feb 27, 2025	41.75	41.75	40.80	40.80	40.80	184,142
Feb 26, 2025	42.20	42.20	41.55	41.55	41.55	135,302
Feb 25, 2025	42.40	42.40	41.90	42.00	42.00	230,020
Feb 24, 2025	42.80	42.80	42.25	42.30	42.30	144,123
Feb 21, 2025	42.05	42.35	41.80	42.20	42.20	155,709
Feb 20, 2025	42.60	42.70	42.00	42.05	42.05	269,059
Feb 19, 2025	41.45	42.90	41.45	42.70	42.70	529,859
Feb 18, 2025	41.20	41.45	41.00	41.00	41.00	130,078
Feb 17, 2025	41.15	42.50	41.05	41.20	41.20	184,301
Feb 14, 2025	41.25	41.50	40.90	41.05	41.05	172,072
Feb 13, 2025	40.20	41.20	40.20	40.90	40.90	158,007
Feb 12, 2025	40.15	40.65	40.05	40.20	40.20	170,122
Feb 11, 2025	41.40	41.50	40.10	40.10	40.10	345,256
Feb 10, 2025	41.50	41.55	41.00	41.05	41.05	163,100
Feb 7, 2025	41.85	42.20	41.75	41.85	41.85	244,223
Feb 6, 2025	41.05	41.90	41.05	41.85	41.85	248,298
Feb 5, 2025	40.80	41.40	40.80	41.05	41.05	171,009
Feb 4, 2025	40.60	40.90	40.40	40.70	40.70	208,001
Feb 3, 2025	40.30	40.30	39.70	40.00	40.00	186,077
Jan 22, 2025	40.30	40.70	40.25	40.50	40.50	129,003
Jan 21, 2025	40.05	40.60	40.00	40.20	40.20	171,032
Jan 20, 2025	40.50	40.60	40.10	40.20	40.20	128,009
Jan 17, 2025	40.35	40.65	40.00	40.35	40.35	138,307
Jan 16, 2025	40.65	41.05	40.30	40.30	40.30	203,448
Jan 15, 2025	40.00	40.35	39.55	39.95	39.95	216,200
Jan 14, 2025	40.10	40.70	39.80	39.80	39.80	257,020
Jan 13, 2025	41.75	41.75	39.30	39.75	39.75	541,301
Jan 10, 2025	43.00	43.20	41.10	41.80	41.80	1,233,100
Jan 9, 2025	40.55	44.25	40.55	42.90	42.90	3,768,080
Jan 8, 2025	40.00	40.80	39.90	40.25	40.25	96,057
Jan 7, 2025	40.20	40.60	39.95	40.00	40.00	152,225
Jan 6, 2025	40.05	40.75	40.05	40.20	40.20	198,121
Jan 3, 2025	41.10	41.10	39.90	39.90	39.90	168,030
Jan 2, 2025	41.50	41.75	40.55	40.55	40.55	151,050
Dec 31, 2024	41.25	41.70	41.15	41.65	41.65	105,132
Dec 30, 2024	42.15	42.15	41.50	41.70	41.70	198,022
Dec 27, 2024	41.60	42.25	41.20	42.10	42.10	303,204
Dec 26, 2024	40.45	41.75	40.45	41.75	41.75	393,003
Dec 25, 2024	40.45	40.60	39.95	40.30	40.30	151,030
Dec 24, 2024	39.55	40.85	39.55	40.35	40.35	335,002
Dec 23, 2024	38.85	39.60	38.85	39.55	39.55	124,003
Dec 20, 2024	38.90	39.60	38.80	38.85	38.85	246,061
Dec 19, 2024	39.00	39.20	38.80	38.90	38.90	197,004
Dec 18, 2024	39.00	39.55	38.70	39.50	39.50	141,008
Dec 17, 2024	38.05	39.20	38.05	39.20	39.20	167,018
Dec 16, 2024	39.35	39.55	38.00	38.00	38.00	706,311
Dec 13, 2024	40.35	40.35	39.30	39.30	39.30	557,375
Dec 12, 2024	41.05	41.65	40.50	40.50	40.50	388,020
Dec 11, 2024	41.75	41.85	41.00	41.00	41.00	299,010
Dec 10, 2024	42.85	43.10	41.60	41.75	41.75	392,250
Dec 9, 2024	43.00	43.55	42.45	42.50	42.50	251,005
Dec 6, 2024	42.50	43.20	41.90	42.75	42.75	468,008
Dec 5, 2024	42.30	42.70	41.60	42.10	42.10	451,251
Dec 4, 2024	41.70	44.00	41.45	42.30	42.30	829,007
Dec 3, 2024	41.35	41.95	41.35	41.60	41.60	229,200
Dec 2, 2024	41.85	41.85	41.20	41.30	41.30	398,355
Nov 29, 2024	42.00	42.25	41.55	41.85	41.85	233,102
Nov 28, 2024	43.00	43.00	41.65	42.25	42.25	578,057
Nov 27, 2024	44.35	44.35	43.00	43.00	43.00	268,511
Nov 26, 2024	43.70	44.50	43.55	44.15	44.15	294,230
Nov 25, 2024	43.70	44.35	43.50	43.55	43.55	247,271
Nov 22, 2024	43.90	44.05	43.30	43.30	43.30	473,745
Nov 21, 2024	43.85	44.10	43.40	43.80	43.80	215,716
Nov 20, 2024	43.85	43.85	43.85	43.85	43.85	478,943
Nov 19, 2024	45.45	46.05	44.85	45.00	45.00	289,121
Nov 18, 2024	45.15	45.90	44.60	45.45	45.45	350,002
Nov 15, 2024	45.05	45.65	44.75	45.15	45.15	265,413
Nov 14, 2024	45.10	45.70	44.20	45.05	45.05	420,001
Nov 13, 2024	45.30	45.80	44.80	45.30	45.30	391,100
Nov 12, 2024	47.10	47.10	45.20	45.25	45.25	674,351
Nov 11, 2024	47.70	47.70	46.85	47.35	47.35	404,300
Nov 8, 2024	48.00	48.70	47.60	47.70	47.70	882,061
Nov 7, 2024	47.20	47.80	47.20	47.50	47.50	593,001
Nov 6, 2024	46.60	47.10	46.50	46.90	46.90	405,001
Nov 5, 2024	46.90	47.30	46.30	46.50	46.50	505,136
Nov 4, 2024	47.40	47.40	46.40	46.50	46.50	742,313
Nov 1, 2024	46.10	46.90	45.25	46.90	46.90	689,117
Oct 30, 2024	45.75	47.85	45.60	46.85	46.85	2,038,131
Oct 29, 2024	44.95	45.25	44.30	45.00	45.00	305,012
Oct 28, 2024	45.75	45.90	44.80	45.35	45.35	257,016
Oct 25, 2024	46.00	46.00	45.10	45.50	45.50	233,333
Oct 24, 2024	44.55	47.00	44.40	45.50	45.50	1,151,078
Oct 23, 2024	44.95	45.35	44.70	44.70	44.70	172,002
Oct 22, 2024	44.75	45.05	44.50	44.90	44.90	133,121
Oct 21, 2024	44.25	45.00	43.90	44.95	44.95	232,000
Oct 18, 2024	44.55	44.55	43.90	43.90	43.90	267,015
Oct 17, 2024	43.50	44.80	43.50	44.45	44.45	633,030
Oct 16, 2024	44.25	44.95	44.25	44.45	44.45	350,401
Oct 15, 2024	44.00	45.00	44.00	45.00	45.00	505,159
Oct 14, 2024	44.00	44.00	43.10	43.90	43.90	339,001
Oct 11, 2024	44.20	44.60	43.50	43.90	43.90	206,025
Oct 9, 2024	45.30	45.35	44.10	44.10	44.10	366,164
Oct 8, 2024	45.10	45.60	44.60	45.60	45.60	308,179
Oct 7, 2024	45.75	46.00	45.20	45.30	45.30	278,010
Oct 4, 2024	46.20	46.45	45.50	45.75	45.75	343,001
Oct 1, 2024	45.95	46.70	45.60	46.45	46.45	276,200
Sep 30, 2024	47.00	47.45	46.15	46.15	46.15	318,199
Sep 27, 2024	47.50	47.55	46.60	46.85	46.85	513,751
Sep 26, 2024	45.15	47.75	45.15	46.50	46.50	1,199,258
Sep 25, 2024	44.85	45.15	44.50	44.75	44.75	319,101
Sep 24, 2024	44.65	44.95	44.30	44.50	44.50	309,002
Sep 23, 2024	44.30	44.75	43.80	44.65	44.65	213,031
Sep 20, 2024	43.75	44.20	43.60	43.75	43.75	302,200
Sep 19, 2024	43.40	43.80	43.10	43.35	43.35	163,187
Sep 18, 2024	43.95	44.00	43.30	43.35	43.35	217,539
Sep 16, 2024	43.00	43.85	43.00	43.85	43.85	107,116
Sep 13, 2024	42.80	43.55	42.80	43.25	43.25	118,003
Sep 12, 2024	42.90	43.20	42.75	42.85	42.85	208,100
Sep 11, 2024	42.60	42.80	42.35	42.35	42.35	133,001
Sep 10, 2024	43.20	43.20	42.15	42.50	42.50	251,006
Sep 9, 2024	42.40	43.40	42.10	43.05	43.05	236,050
Sep 6, 2024	42.65	43.40	42.40	43.40	43.40	195,050
Sep 5, 2024	43.25	43.70	42.65	42.65	42.65	300,160
Sep 4, 2024	44.05	44.15	42.70	43.15	43.15	819,241
Sep 3, 2024	45.75	45.85	45.20	45.60	45.60	160,608
Sep 2, 2024	46.00	46.05	45.50	45.75	45.75	190,554
Aug 30, 2024	45.95	46.25	45.75	46.05	46.05	165,031
Aug 29, 2024	45.30	45.75	45.05	45.65	45.65	110,201
Aug 28, 2024	44.80	45.90	44.80	45.65	45.65	182,006
Aug 27, 2024	45.55	45.55	45.00	45.00	45.00	342,199
Aug 26, 2024	45.10	46.75	45.00	45.60	45.60	739,030
Aug 23, 2024	44.15	44.50	43.80	44.05	44.05	172,207
Aug 22, 2024	44.80	44.80	44.20	44.35	44.35	160,108
Aug 21, 2024	44.50	44.70	44.15	44.45	44.45	118,001
Aug 20, 2024	44.80	44.95	44.60	44.65	44.65	117,030
Aug 19, 2024	44.85	44.85	44.40	44.50	44.50	112,300
Aug 16, 2024	44.40	44.90	44.35	44.45	44.45	300,034
Aug 15, 2024	44.40	44.65	44.00	44.30	44.30	185,212
Aug 14, 2024	44.60	44.85	44.25	44.45	44.45	221,004
Aug 13, 2024	44.45	44.50	43.75	44.05	44.05	196,001
Aug 12, 2024	43.25	44.45	43.25	44.05	44.05	185,103
Aug 9, 2024	43.30	44.15	43.30	43.50	43.50	332,280
Aug 8, 2024	43.40	43.80	43.05	43.10	43.10	193,001
Aug 7, 2024	42.00	44.35	42.00	43.95	43.95	388,053
Aug 6, 2024	41.10	42.80	40.50	42.05	42.05	617,000
Aug 5, 2024	45.65	45.65	42.50	42.50	42.50	1,037,100
Aug 2, 2024	48.15	48.15	47.20	47.20	47.20	347,200
Aug 1, 2024	48.40	48.80	48.40	48.50	48.50	190,029
Jul 31, 2024	47.30	48.30	47.30	48.10	48.10	151,750
Jul 30, 2024	47.60	48.00	46.75	48.00	48.00	314,001
Jul 29, 2024	49.10	49.10	47.70	47.70	47.70	486,010
Jul 26, 2024	48.50	48.90	48.10	48.70	48.70	315,000
Jul 23, 2024	49.20	49.75	49.00	49.55	49.55	423,001
Jul 22, 2024	50.40	50.50	48.60	49.05	49.05	662,138
Jul 19, 2024	51.50	51.70	50.50	50.50	50.50	573,150
Jul 18, 2024	51.80	51.90	50.80	51.90	51.90	755,001
Jul 17, 2024	51.90	52.50	51.80	52.30	52.30	376,318
Jul 16, 2024	1.2 Dividend
Jul 16, 2024	51.80	52.50	51.70	51.80	51.80	437,001
Jul 15, 2024	53.90	53.90	52.70	52.70	51.50	609,472
Jul 12, 2024	53.40	54.00	53.00	53.40	52.18	475,660
Jul 11, 2024	53.50	54.10	53.40	53.50	52.28	545,466
Jul 10, 2024	53.50	53.80	53.10	53.30	52.09	415,378
Jul 9, 2024	54.60	54.70	52.80	53.00	51.79	1,110,563
Jul 8, 2024	54.00	57.50	53.70	54.80	53.55	4,344,030
Jul 5, 2024	52.30	53.20	52.20	53.20	51.99	638,550
Jul 4, 2024	52.00	52.40	51.60	52.10	50.91	333,000
Jul 3, 2024	51.50	52.20	51.50	52.00	50.82	351,029
Jul 2, 2024	51.60	51.60	51.00	51.30	50.13	270,001
Jul 1, 2024	51.40	51.80	51.10	51.60	50.43	265,052
Jun 28, 2024	51.10	51.50	50.90	51.40	50.23	291,100
Jun 27, 2024	51.50	51.50	50.90	51.00	49.84	261,214
Jun 26, 2024	51.70	52.50	51.60	51.70	50.52	330,300
Jun 25, 2024	52.60	52.60	50.80	51.30	50.13	438,001
Jun 24, 2024	53.10	53.10	52.00	52.00	50.82	336,114
Jun 21, 2024	53.30	53.30	52.50	52.90	51.70	355,313
Jun 20, 2024	52.40	53.70	52.20	53.10	51.89	790,203
Jun 19, 2024	52.60	52.70	51.60	51.70	50.52	429,003
Jun 18, 2024	52.50	52.70	52.00	52.30	51.11	278,100
Jun 17, 2024	52.50	52.60	52.20	52.30	51.11	233,200
Jun 14, 2024	52.30	52.50	52.00	52.40	51.21	160,053
Jun 13, 2024	52.60	52.60	52.10	52.40	51.21	168,110
Jun 12, 2024	51.90	52.30	51.70	52.20	51.01	145,470
Jun 11, 2024	52.20	52.30	51.80	51.90	50.72	166,002
Jun 7, 2024	51.90	52.50	51.90	52.40	51.21	152,364
Jun 6, 2024	52.80	53.20	51.80	51.90	50.72	325,284
Jun 5, 2024	53.70	53.70	52.60	52.80	51.60	247,001
Jun 4, 2024	53.50	54.10	53.00	53.30	52.09	270,098
Jun 3, 2024	53.90	53.90	53.20	53.50	52.28	192,008
May 31, 2024	54.00	54.30	53.40	53.50	52.28	320,071
May 30, 2024	54.20	54.50	53.50	53.80	52.57	473,075
May 29, 2024	54.30	55.10	54.20	54.50	53.26	593,181
May 28, 2024	54.10	54.30	53.60	54.10	52.87	824,583
May 27, 2024	52.40	53.90	52.40	53.70	52.48	603,041
May 24, 2024	52.00	52.50	51.60	52.10	50.91	259,000
May 23, 2024	52.80	53.10	52.10	52.10	50.91	345,385
May 22, 2024	52.20	53.40	52.20	53.10	51.89	710,001
May 21, 2024	51.90	52.40	51.40	52.00	50.82	311,480
May 20, 2024	51.40	52.20	51.30	51.80	50.62	285,502
May 17, 2024	51.60	51.80	51.10	51.40	50.23	244,200
May 16, 2024	51.60	51.60	51.00	51.40	50.23	451,092
May 15, 2024	50.70	51.30	50.50	50.90	49.74	196,100
May 14, 2024	50.50	50.80	50.40	50.50	49.35	105,089
May 13, 2024	50.50	50.60	50.30	50.50	49.35	219,006
May 10, 2024	51.10	51.20	50.50	50.80	49.64	235,160
May 9, 2024	51.80	51.80	51.30	51.30	50.13	209,048
May 8, 2024	50.90	52.00	50.90	51.80	50.62	335,031
May 7, 2024	51.00	51.40	50.50	50.90	49.74	147,621
May 6, 2024	50.90	51.10	50.80	51.00	49.84	200,200
May 3, 2024	50.90	51.50	50.80	50.80	49.64	208,090
May 2, 2024	50.80	50.90	50.50	50.90	49.74	171,101
Apr 30, 2024	50.70	51.00	50.50	50.90	49.74	121,101
Apr 29, 2024	49.75	51.10	49.75	50.80	49.64	296,030
Apr 26, 2024	49.95	50.10	49.55	49.75	48.62	191,102
Apr 25, 2024	49.90	50.10	49.65	49.75	48.62	134,000
Apr 24, 2024	49.50	50.20	49.50	50.10	48.96	211,013

6202.TW Holtek Semiconductor Inc.

38.00

0.00%

4952.TW Generalplus Technology Inc.

39.35

-0.76%

5285.TW Jih Lin Technology Co., Ltd.

45.50

+1.90%

3014.TW ITE Tech. Inc

124.00

-0.40%

8271.TW Apacer Technology Inc.

44.10

-0.23%

2436.TW Weltrend Semiconductor, Inc.

42.65

+0.47%

6243.TW Ene Technology Inc.

33.00

+3.12%

3545.TW FocalTech Systems Co., Ltd.

60.70

-0.49%

8150.TW ChipMOS TECHNOLOGIES INC.

25.60

-0.19%

3257.TW Champion Microelectronic Corporation

44.25

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sonix Technology Co.,Ltd. (5471.TW)

Related Tickers