TWSE · 5471 · stock

Sonix Technology Co.,Ltd. (5471) stock price history

Every TWSE trading session of Sonix Technology Co.,Ltd. from Aug 25, 2003 to Sep 24, 2026: 5,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5471 data, free keyYear by year table

5471 adjusted close, 2003 to 2026

5471Sonix Technology Co.,Ltd.
NT$51.70+34.9% over one year
20052010201520202025
NT$86.77
All time high, 2021
NT$68.25
52 week high, NT$31.61 low
5,698
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5471 key facts

  • Sonix Technology Co.,Ltd. (5471) closed at NT$51.70 on Sep 24, 2026 on TWSE.
  • 5471's all time high close is NT$86.77, set on Apr 7, 2021; its all time low close is NT$6.53 on May 4, 2005.
  • 5471's 52 week range is NT$31.61 to NT$68.25.
  • 5471 returned +34.9% over the year to Sep 24, 2026 and -30.3% over five years.
  • Over ten years 5471 returned +144%, +9.3% a year compounded.
  • 5471's deepest drawdown was -77.3% from Jul 25, 2007 to Dec 5, 2008.
  • DataCedar holds 5,698 daily sessions of 5471 history from Aug 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5471 price chart, 2003 to 2026

5471 adjusted close, Aug 25, 2003 to Sep 24, 2026NT$6.77NT$15.81NT$36.96NT$86.3920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5471 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-7.8%
3 months-16.1%
6 months+29.9%
Year to date+58.1%
1 year+34.9%
3 years+23.1%
5 years-30.3%
10 years+143.7%
Since Aug 25, 2003+575.6%
Compound annual growth, 23.1 years+8.6%

5471 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$86.77 on Apr 7, 2021
All time low close
NT$6.53 on May 4, 2005
52 week high
NT$68.25 on Jul 13, 2026
52 week low
NT$31.61 on Jan 6, 2026
Deepest drawdown
-77.3% from Jul 25, 2007 to Dec 5, 2008, recovered May 7, 2020
Best single session
+23.3% on Sep 15, 2003
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
51.5%
Sessions closing higher, 1 year
48%
Growth of 1 since 2003
6.8×
Best calendar year
2009, +164%
Worst calendar year
2008, -51%

5471 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 25, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$32.84NT$68.25NT$31.61NT$51.70+59.3%487.7M178
2025NT$39.69NT$42.32NT$28.26NT$32.45-18.6%81.7M242
2024NT$53.93NT$53.93NT$36.35NT$39.84-25.7%103.7M242
2023NT$44.53NT$55.24NT$39.30NT$53.65+20.5%116.7M239
2022NT$73.76NT$76.87NT$39.11NT$44.53-39.3%210.3M246
2021NT$49.95NT$89.79NT$48.29NT$73.36+48.0%1.5B243
2020NT$24.00NT$56.06NT$22.15NT$49.57+108.1%2.3B245
2019NT$20.20NT$26.25NT$19.05NT$23.82+17.7%72.6M241
2018NT$23.64NT$25.16NT$17.59NT$20.24-14.4%91.2M245
2017NT$19.64NT$26.84NT$19.64NT$23.64+19.4%208.1M243
2016NT$20.79NT$25.67NT$17.35NT$19.79-4.9%94.2M244
2015NT$24.68NT$26.73NT$17.29NT$20.82-15.7%78.2M246
2014NT$21.44NT$33.39NT$21.44NT$24.68+15.1%234.7M248
2013NT$18.38NT$21.94NT$18.29NT$21.44+17.4%106.1M244
2012NT$15.93NT$23.85NT$15.80NT$18.27+14.7%224.8M248
2011NT$27.07NT$27.80NT$15.19NT$15.93-40.8%250.1M247
2010NT$31.93NT$31.93NT$23.27NT$26.91-14.0%411.2M250
2009NT$11.85NT$32.00NT$11.58NT$31.28+163.9%3.7B249
2008NT$24.18NT$29.83NT$8.68NT$11.85-50.8%13.9B251
2007NT$25.48NT$40.66NT$19.26NT$24.09-4.4%6B244
2006NT$12.12NT$26.34NT$9.86NT$25.19+103.4%24.8B248
2005NT$8.34NT$12.79NT$6.38NT$12.39+48.9%52.9B260
2004NT$9.52NT$11.50NT$6.50NT$8.32-12.7%9.4B262
2003NT$7.87NT$10.26NT$7.16NT$9.52n/a178.3M93

5471 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$51.70-15.5%
August 2026NT$61.20+19.1%
July 2026NT$51.40-15.5%
June 2026NT$60.84+13.9%
May 2026NT$53.43+28.8%
April 2026NT$41.48+12.1%
March 2026NT$36.99-14.8%
February 2026NT$43.41+20.2%
January 2026NT$36.10+11.3%
December 2025NT$32.45-3.7%
November 2025NT$33.68-3.0%
October 2025NT$34.72-7.9%

About the 5471 data

Daily bars. 5,698 sessions from Aug 25, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5471/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5306 KMC (Kuei Meng) International Inc.
  • 5388 Sercomm Corporation
  • 5434 Topco Scientific Co.,Ltd.
  • 5469 HannStar Board Corporation
  • 5484 EverFocus Electronics Corporation
  • 5515 Chien Kuo Construction Co., Ltd.
  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation

Common questions

5471 share price history

Start with any symbol.

Start free