Stock listing
TWSE:5471 Sonix Technology Co., Ltd. (松翰) 股價
Follow Sonix Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:5471
$46.80 TWD -1.90 (-3.9%)
Close on Oct 30, 2026
- Day range
- $46.50 – $48.45 TWDOct 30, 2026
- Volume
- 591,051 sharesOct 30, 2026
- Market cap
- $7.86B TWDAt the close on Oct 30, 2026 · price × 167.9M shares outstanding
- 52-week range
- $32.00 – $69.10 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $103.4M TWDMedian day 987,500 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:5471 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.80 | -1.90 | -3.9% | $48.45 | $48.45 | $46.50 | 591,051 | |
| $48.70 | -0.60 | -1.2% | $49.00 | $49.00 | $48.20 | 289,113 | |
| $49.30 | +1.25 | +2.6% | $48.70 | $49.30 | $48.70 | 337,740 | |
| $48.05 | +0.05 | +0.1% | $48.25 | $48.60 | $47.30 | 462,870 | |
| $48.00 | 0.00 | 0.0% | $48.00 | $48.00 | $48.00 | 0 | |
| $48.00 | -1.55 | -3.1% | $49.50 | $49.55 | $48.00 | 528,259 | |
| $49.55 | +0.95 | +2.0% | $48.90 | $49.60 | $48.90 | 434,750 | |
| $48.60 | -0.40 | -0.8% | $48.40 | $49.70 | $48.40 | 467,671 | |
| $49.00 | -0.75 | -1.5% | $49.20 | $49.20 | $47.60 | 777,261 | |
| $49.75 | +0.75 | +1.5% | $49.80 | $50.60 | $49.65 | 740,681 | |
| $49.00 | -1.50 | -3.0% | $49.50 | $49.75 | $48.75 | 1,004,356 | |
| $50.50 | +0.90 | +1.8% | $50.20 | $50.90 | $49.85 | 508,387 | |
| $49.60 | -0.90 | -1.8% | $50.60 | $50.80 | $49.25 | 694,501 | |
| $50.50 | -0.30 | -0.6% | $50.80 | $51.30 | $50.10 | 736,269 | |
| $50.80 | -0.90 | -1.7% | $51.60 | $51.60 | $50.60 | 838,420 | |
| $51.70 | -0.20 | -0.4% | $52.20 | $52.30 | $51.30 | 458,240 | |
| $51.90 | -0.70 | -1.3% | $52.70 | $52.70 | $51.40 | 734,290 | |
| $52.60 | -0.90 | -1.7% | $54.00 | $54.00 | $52.50 | 910,181 | |
| $53.50 | +1.10 | +2.1% | $53.00 | $53.50 | $52.20 | 987,500 | |
| $52.40 | +0.10 | +0.2% | $52.80 | $53.40 | $52.30 | 776,030 | |
| $52.30 | -0.40 | -0.8% | $53.00 | $53.30 | $52.10 | 720,500 | |
| $52.70 | +1.00 | +1.9% | $51.90 | $52.90 | $51.80 | 515,139 | |
| $51.70 | +0.10 | +0.2% | $51.60 | $51.80 | $50.80 | 749,100 | |
| $51.60 | -0.70 | -1.3% | $52.00 | $52.60 | $51.60 | 909,081 | |
| $52.30 | +0.10 | +0.2% | $52.70 | $53.20 | $52.10 | 744,100 | |
| $52.20 | +0.10 | +0.2% | $52.50 | $53.10 | $52.10 | 760,310 | |
| $52.10 | +1.00 | +2.0% | $51.60 | $52.40 | $50.90 | 873,335 | |
| $51.10 | +0.40 | +0.8% | $51.30 | $51.60 | $51.00 | 573,100 | |
| $50.70 | +0.80 | +1.6% | $50.00 | $51.00 | $50.00 | 460,303 | |
| $49.90 | -1.20 | -2.3% | $51.30 | $51.30 | $49.90 | 678,780 | |
| $51.10 | -0.40 | -0.8% | $51.60 | $51.90 | $50.70 | 763,151 | |
| $51.50 | -1.60 | -3.0% | $52.50 | $52.90 | $51.50 | 989,669 | |
| $53.10 | -1.00 | -1.8% | $54.20 | $54.50 | $53.10 | 996,992 | |
| $54.10 | -0.90 | -1.6% | $55.40 | $55.40 | $54.00 | 1,556,398 | |
| $55.00 | -6.00 | -9.8% | $59.00 | $59.00 | $55.00 | 4,818,258 | |
| $61.00 | -0.10 | -0.2% | $61.70 | $62.10 | $60.40 | 2,697,722 | |
| $61.10 | +1.20 | +2.0% | $61.20 | $61.40 | $60.00 | 1,377,332 | |
| $59.90 | -1.10 | -1.8% | $61.50 | $61.70 | $59.80 | 1,930,636 | |
| $61.00 | -0.40 | -0.7% | $61.20 | $61.90 | $60.70 | 1,864,534 | |
| $61.40 | +0.20 | +0.3% | $61.30 | $63.00 | $61.20 | 3,206,179 | |
| $61.20 | -0.50 | -0.8% | $61.40 | $61.60 | $59.60 | 2,855,124 | |
| $61.70 | +0.20 | +0.3% | $62.40 | $63.30 | $61.30 | 4,681,854 | |
| $61.50 | +0.90 | +1.5% | $60.00 | $62.50 | $59.00 | 7,528,531 | |
| $60.60 | +4.60 | +8.2% | $56.60 | $61.00 | $56.50 | 7,696,506 | |
| $56.00 | -0.10 | -0.2% | $56.10 | $56.40 | $54.00 | 873,109 | |
| $56.10 | -0.40 | -0.7% | $57.10 | $57.60 | $56.10 | 826,496 | |
| $56.50 | -1.10 | -1.9% | $58.00 | $58.00 | $56.40 | 1,465,127 | |
| $57.60 | +0.60 | +1.1% | $57.50 | $58.70 | $57.10 | 2,494,245 | |
| $57.00 | +0.80 | +1.4% | $55.40 | $57.60 | $55.10 | 1,878,200 | |
| $56.20 | -2.20 | -3.8% | $58.40 | $58.60 | $55.80 | 2,053,510 | |
| $58.40 | -0.10 | -0.2% | $59.00 | $60.40 | $58.10 | 3,420,002 | |
| $58.50 | +0.40 | +0.7% | $58.10 | $59.70 | $56.50 | 6,851,275 | |
| $58.10 | +1.90 | +3.4% | $57.10 | $58.80 | $56.30 | 6,272,572 | |
| $56.20 | 0.00 | 0.0% | $56.50 | $57.00 | $55.70 | 1,459,061 | |
| $56.20 | -0.50 | -0.9% | $56.50 | $57.40 | $55.60 | 2,070,423 | |
| $56.70 | +1.90 | +3.5% | $55.90 | $57.50 | $55.90 | 3,299,907 | |
| $54.80 | +0.40 | +0.7% | $54.80 | $55.60 | $53.90 | 1,604,150 | |
| $54.40 | -0.60 | -1.1% | $54.90 | $54.90 | $53.00 | 1,320,070 | |
| $55.00 | -0.20 | -0.4% | $56.20 | $56.80 | $55.00 | 2,494,104 | |
| $55.20 | +0.70 | +1.3% | $53.70 | $56.40 | $53.50 | 4,106,017 | |
| $54.50 | +3.10 | +6.0% | $51.00 | $55.80 | $50.90 | 6,085,544 | |
| $51.40 | +4.60 | +9.8% | $49.00 | $51.40 | $49.00 | 2,874,000 | |
| $46.80 | +0.10 | +0.2% | $46.20 | $48.90 | $45.40 | 1,629,176 |
- Ticker
- TWSE:5471
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Sonix Technology Co., Ltd. on 6ix
- News releases
- 22 in all · newest Apr 15, 2025 · oldest 2014
Log in to ask 6ix AI your own questions about Sonix Technology Co., Ltd.