Sonix Tech

5471
🏛️ taiwan →
37.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 58.00 58.10 57.00 57.40 0.7M
2023-12-28 57.00 58.50 56.90 57.80 2.5M
2023-12-27 56.00 56.70 55.70 55.90 0.4M
2023-12-26 55.00 55.80 55.00 55.60 0.4M
2023-12-25 55.10 55.30 54.00 54.90 0.3M
2023-12-22 54.20 55.10 54.10 55.00 0.5M
2023-12-21 54.50 55.00 54.00 54.30 0.3M
2023-12-20 55.20 55.70 54.60 54.70 0.4M
2023-12-19 55.40 56.00 54.20 55.20 0.7M
2023-12-18 57.00 57.20 55.40 55.80 0.6M
2023-12-15 57.00 57.60 56.70 57.00 0.9M
2023-12-14 57.60 57.70 56.50 56.80 1.0M
2023-12-13 57.30 57.30 56.40 57.20 0.5M
2023-12-12 57.40 57.50 56.50 56.90 0.6M
2023-12-11 57.10 57.90 56.60 56.70 0.7M
2023-12-08 56.20 56.90 55.80 56.70 0.8M
2023-12-07 56.00 56.40 55.20 55.40 0.8M
2023-12-06 56.00 56.50 55.60 56.20 0.6M
2023-12-05 56.70 57.10 55.70 55.90 1.1M
2023-12-04 57.80 58.40 57.00 57.00 1.2M
2023-12-01 57.00 58.00 56.90 57.70 1.3M
2023-11-30 58.50 58.60 56.90 56.90 1.4M
2023-11-29 58.60 58.80 57.40 58.00 1.8M
2023-11-28 56.90 58.60 56.60 58.50 2.7M
2023-11-27 56.50 57.50 55.50 56.50 2.1M
2023-11-24 58.70 58.70 56.40 56.50 1.9M
2023-11-23 57.90 59.10 56.30 57.80 4.9M
2023-11-22 55.20 59.00 55.10 57.80 8.9M
2023-11-21 54.60 55.00 53.50 55.00 3.9M
2023-11-20 50.80 54.80 50.70 53.90 3.4M
2023-11-17 50.00 50.60 49.80 50.60 0.4M
2023-11-16 50.50 50.60 49.60 49.85 0.3M
2023-11-15 50.50 50.90 50.00 50.30 0.9M
2023-11-14 49.10 50.20 49.10 49.90 0.7M
2023-11-13 48.50 48.95 48.15 48.85 0.3M
2023-11-10 49.00 49.00 48.00 48.00 0.4M
2023-11-09 50.40 50.40 49.05 49.10 0.5M
2023-11-08 49.45 50.30 49.45 50.00 0.6M
2023-11-07 49.80 50.30 49.25 49.40 0.4M
2023-11-06 48.85 49.75 48.35 49.65 0.4M
2023-11-03 49.20 49.40 48.45 48.45 0.3M
2023-11-02 49.35 49.35 48.85 49.00 0.2M
2023-11-01 49.40 50.00 48.65 48.75 0.4M
2023-10-31 49.55 49.90 49.05 49.40 0.7M
2023-10-30 48.35 49.60 48.35 49.35 0.5M
2023-10-27 49.30 49.30 48.10 48.10 0.3M
2023-10-26 48.90 49.45 48.40 48.55 0.4M
2023-10-25 48.00 49.45 48.00 49.15 0.9M
2023-10-24 48.55 49.35 47.75 47.95 0.8M
2023-10-23 47.15 48.45 47.00 48.25 0.6M
2023-10-20 47.65 47.65 46.85 47.10 0.2M
2023-10-19 47.50 47.95 47.10 47.65 0.4M
2023-10-18 47.75 48.20 46.65 47.85 1.7M
2023-10-17 47.35 47.90 47.00 47.65 0.6M
2023-10-16 47.10 47.10 46.65 46.75 0.2M
2023-10-13 46.10 47.20 46.10 46.95 0.5M
2023-10-12 45.60 46.45 45.50 46.20 0.2M
2023-10-11 47.10 47.10 45.75 45.80 0.5M
2023-10-06 46.45 46.90 46.40 46.60 0.2M
2023-10-05 46.50 46.60 46.40 46.60 0.1M
2023-10-04 46.80 46.80 46.20 46.25 0.2M
2023-10-03 46.30 47.15 46.30 46.90 0.4M
2023-10-02 46.95 46.95 46.05 46.15 0.3M
2023-09-28 47.15 47.15 46.20 46.60 0.4M
2023-09-27 44.50 47.50 44.50 46.35 1.1M
2023-09-26 44.60 44.65 44.35 44.35 0.1M
2023-09-25 45.00 45.00 44.80 44.80 0.1M
2023-09-22 44.80 45.00 44.40 44.95 0.1M
2023-09-21 45.50 45.50 44.85 44.90 0.2M
2023-09-20 46.75 46.75 45.50 45.55 0.2M
2023-09-19 47.25 47.25 46.25 46.30 0.3M
2023-09-18 46.00 47.20 46.00 47.00 0.4M
2023-09-15 46.60 46.60 46.10 46.10 0.2M
2023-09-14 46.50 46.65 46.45 46.55 0.1M
2023-09-13 45.75 46.30 45.75 46.20 0.2M
2023-09-12 45.60 45.80 45.50 45.70 0.1M
2023-09-11 46.05 46.15 45.40 45.50 0.2M
2023-09-08 45.70 46.00 45.40 46.00 0.1M
2023-09-07 46.35 46.35 45.70 45.70 0.3M
2023-09-06 46.20 46.55 46.05 46.35 0.3M
2023-09-05 45.80 46.25 45.55 46.25 0.3M
2023-09-04 45.75 45.75 45.05 45.70 0.2M
2023-09-01 44.45 45.55 44.30 45.40 0.3M
2023-08-31 45.30 45.40 43.60 44.20 0.5M
2023-08-30 44.25 45.00 44.25 45.00 0.3M
2023-08-29 43.50 44.20 43.50 44.10 0.2M
2023-08-28 43.70 43.80 43.40 43.65 0.1M
2023-08-25 43.60 44.00 43.45 43.65 0.1M
2023-08-24 43.80 44.15 43.55 43.75 0.1M
2023-08-23 43.05 43.55 43.00 43.55 0.1M
2023-08-22 43.35 43.45 43.00 43.00 0.1M
2023-08-21 43.55 44.50 43.15 43.25 0.1M
2023-08-18 43.80 44.15 43.50 43.55 0.1M
2023-08-17 42.30 44.25 42.30 43.85 0.3M
2023-08-16 42.50 42.75 42.05 42.55 0.4M
2023-08-15 43.50 43.60 42.70 42.75 0.4M
2023-08-14 44.50 44.55 43.40 43.40 0.5M
2023-08-11 44.40 44.50 44.10 44.45 0.2M
2023-08-10 45.15 45.15 44.10 44.25 0.4M
2023-08-09 45.60 45.70 45.05 45.10 0.3M
2023-08-08 45.75 46.05 45.35 45.60 0.2M
2023-08-07 45.90 46.00 45.55 45.75 0.2M
2023-08-04 45.95 46.05 45.50 45.80 0.2M
2023-08-02 46.80 46.85 45.80 46.00 0.4M
2023-08-01 46.70 48.00 46.45 46.55 0.5M
2023-07-31 46.45 46.80 45.95 46.15 0.3M
2023-07-28 46.30 46.70 45.95 46.40 0.2M
2023-07-27 45.60 46.25 45.45 46.20 0.4M
2023-07-26 45.75 46.20 45.45 45.60 0.5M
2023-07-25 45.60 45.90 45.00 45.75 0.5M
2023-07-24 47.20 47.20 45.50 45.55 0.8M
2023-07-21 48.10 48.10 47.00 47.10 0.6M
2023-07-20 48.55 48.55 48.00 48.10 0.7M
2023-07-19 49.00 49.35 48.50 48.55 0.7M
2023-07-18 51.80 51.80 50.50 51.00 1.0M
2023-07-17 50.10 51.30 49.95 51.00 0.7M
2023-07-14 49.65 50.00 49.50 49.95 0.3M
2023-07-13 49.80 50.00 49.50 49.65 0.5M
2023-07-12 50.00 50.00 49.60 49.75 0.3M
2023-07-11 49.80 50.10 49.80 50.00 0.1M
2023-07-10 50.00 50.40 49.65 49.70 0.3M
2023-07-07 50.30 50.40 49.90 50.10 0.3M
2023-07-06 50.50 50.80 50.10 50.30 0.2M
2023-07-05 50.50 50.90 50.50 50.80 0.2M
2023-07-04 50.70 50.70 50.40 50.50 0.1M
2023-07-03 50.80 51.50 50.20 50.70 0.3M
2023-06-30 50.10 50.30 50.00 50.30 0.1M
2023-06-29 50.20 50.40 49.95 50.00 0.1M
2023-06-28 49.95 50.20 49.80 49.85 0.2M
2023-06-27 50.50 50.50 49.85 49.85 0.3M
2023-06-26 50.80 50.80 50.30 50.50 0.2M
2023-06-21 51.40 51.40 50.90 51.10 0.3M
2023-06-20 51.30 51.50 51.20 51.40 0.1M
2023-06-19 51.40 51.50 51.20 51.40 0.1M
2023-06-16 51.90 52.00 51.30 51.40 0.3M
2023-06-15 52.00 52.10 51.80 51.90 0.1M
2023-06-14 51.80 52.10 51.80 52.00 0.2M
2023-06-13 51.40 52.00 51.40 51.80 0.3M
2023-06-12 51.20 51.40 51.00 51.40 0.1M
2023-06-09 51.80 51.80 51.10 51.40 0.2M
2023-06-08 51.90 51.90 51.10 51.10 0.2M
2023-06-07 51.00 52.50 51.00 51.80 0.5M
2023-06-06 51.50 51.50 51.00 51.00 0.1M
2023-06-05 51.10 51.50 51.10 51.30 0.2M
2023-06-02 51.20 51.20 50.90 51.10 0.2M
2023-06-01 51.00 51.50 51.00 51.20 0.1M
2023-05-31 51.20 51.30 50.90 51.00 0.1M
2023-05-30 51.50 51.50 50.60 51.00 0.2M
2023-05-29 50.20 51.40 50.10 51.10 0.3M
2023-05-26 50.70 50.80 50.10 50.10 0.2M
2023-05-25 51.40 51.40 50.60 50.70 0.2M
2023-05-24 50.70 51.50 50.50 51.40 0.3M
2023-05-23 50.50 50.90 50.20 50.70 0.2M
2023-05-22 50.40 50.90 50.20 50.30 0.2M
2023-05-19 50.00 50.50 50.00 50.00 0.2M
2023-05-18 50.50 50.60 49.90 50.00 0.3M
2023-05-17 49.05 50.20 49.05 50.10 0.3M
2023-05-16 48.90 49.35 48.90 49.15 0.1M
2023-05-15 49.20 49.25 48.80 48.85 0.1M
2023-05-12 49.10 49.40 48.90 49.40 0.2M
2023-05-11 50.00 50.10 49.20 49.20 0.2M
2023-05-10 49.90 50.00 49.80 49.90 0.1M
2023-05-09 50.70 50.80 49.85 49.95 0.2M
2023-05-08 51.00 51.10 50.40 50.60 0.3M
2023-05-05 50.20 50.70 50.10 50.60 0.1M
2023-05-04 50.30 50.40 49.85 50.20 0.1M
2023-05-03 50.20 50.50 50.00 50.20 0.1M
2023-05-02 49.70 50.40 49.40 50.20 0.2M
2023-04-28 50.00 50.80 49.50 49.70 0.4M
2023-04-27 49.60 49.85 49.15 49.75 0.2M
2023-04-26 48.55 49.45 48.55 49.35 0.3M
2023-04-25 50.30 50.30 49.00 49.15 0.7M
2023-04-24 50.50 50.60 49.80 50.30 0.3M
2023-04-21 52.30 52.60 50.30 50.50 0.8M
2023-04-20 53.20 53.20 52.30 52.30 0.4M
2023-04-19 54.40 54.40 53.10 53.20 0.6M
2023-04-18 55.00 55.00 54.20 54.20 0.3M
2023-04-17 54.30 55.00 54.30 55.00 0.5M
2023-04-14 54.30 54.30 53.90 54.00 0.3M
2023-04-13 54.70 54.70 54.20 54.30 0.2M
2023-04-12 54.60 54.80 54.10 54.80 0.3M
2023-04-11 53.90 54.50 53.50 54.50 0.4M
2023-04-10 54.60 55.40 53.60 53.90 0.7M
2023-04-07 53.40 54.70 53.40 54.50 0.4M
2023-04-06 54.00 54.00 53.10 53.40 0.1M
2023-03-31 53.30 54.00 53.30 53.80 0.2M
2023-03-30 53.60 53.60 53.10 53.30 0.1M
2023-03-29 53.80 53.80 53.10 53.20 0.3M
2023-03-28 54.50 54.50 53.50 53.90 0.3M
2023-03-27 54.60 54.60 53.90 54.20 0.3M
2023-03-24 54.50 54.80 54.00 54.60 0.3M
2023-03-23 53.50 54.20 53.00 54.10 0.4M
2023-03-22 53.40 53.80 53.30 53.50 0.2M
2023-03-21 53.90 53.90 53.30 53.30 0.2M
2023-03-20 53.10 53.70 53.10 53.50 0.1M
2023-03-17 53.60 53.80 53.10 53.10 0.3M
2023-03-16 53.70 53.90 52.90 52.90 0.2M
2023-03-15 53.90 54.50 53.50 53.60 0.2M
2023-03-14 53.40 53.80 53.00 53.50 0.3M
2023-03-13 53.00 53.70 52.50 53.40 0.3M
2023-03-10 55.20 55.20 53.80 53.90 0.5M
2023-03-09 55.50 55.60 55.10 55.30 0.3M
2023-03-08 54.90 55.50 54.60 55.10 0.3M
2023-03-07 55.60 55.70 55.10 55.20 0.3M
2023-03-06 55.30 55.80 55.10 55.60 0.4M
2023-03-03 54.50 55.20 54.30 55.10 0.4M
2023-03-02 54.30 54.40 53.90 54.20 0.3M
2023-03-01 54.80 54.80 54.00 54.30 0.4M
2023-02-24 55.70 55.90 54.60 54.80 0.3M
2023-02-23 55.00 55.50 54.70 55.40 0.3M
2023-02-22 55.30 55.30 54.30 54.50 0.4M
2023-02-21 55.80 55.90 55.20 55.50 0.3M
2023-02-20 55.00 55.40 54.90 55.10 0.3M
2023-02-17 54.90 55.00 54.40 54.80 0.3M
2023-02-16 54.20 54.70 54.20 54.70 0.3M
2023-02-15 53.70 54.70 53.50 54.00 0.4M
2023-02-14 53.20 54.20 53.20 53.90 0.2M
2023-02-13 53.70 53.70 52.70 53.20 0.3M
2023-02-10 54.40 54.40 53.60 53.70 0.3M
2023-02-09 54.70 54.80 54.00 54.60 0.3M
2023-02-08 54.00 54.90 54.00 54.70 0.6M
2023-02-07 53.30 54.20 53.10 53.90 0.4M
2023-02-06 54.30 54.40 53.40 53.60 0.4M
2023-02-03 54.10 54.80 53.40 54.30 0.7M
2023-02-02 53.60 54.50 53.40 54.10 1.1M
2023-02-01 52.20 54.00 52.10 53.60 1.4M
2023-01-31 50.80 52.00 50.70 51.90 0.7M
2023-01-30 50.20 50.90 49.95 50.60 0.5M
2023-01-17 49.85 50.30 49.85 49.95 0.2M
2023-01-16 49.85 50.30 49.70 49.85 0.2M
2023-01-13 50.50 50.70 49.80 49.85 0.3M
2023-01-12 51.20 51.40 50.20 50.20 0.4M
2023-01-11 51.10 51.50 50.90 51.10 0.3M
2023-01-10 51.50 51.80 51.10 51.20 0.3M
2023-01-09 51.90 51.90 51.10 51.40 0.5M
2023-01-06 51.40 51.70 50.60 51.40 0.5M
2023-01-05 51.10 51.50 50.60 51.00 0.5M
2023-01-04 50.60 51.30 50.30 50.50 0.3M
2023-01-03 50.10 50.80 49.70 50.50 0.2M