Sonix Technology (Taiwan) Price History
| 5471 Stock | TWD 40.50 0.30 0.74% |
If you're considering investing in Sonix Stock, it is important to understand the factors that can impact its price. As of today, the current price of Sonix Technology stands at 40.50, as last reported on the 3rd of March, with the highest price reaching 40.80 and the lowest price hitting 40.30 during the day. Sonix Technology owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0155, which indicates the firm had a -0.0155 % return per unit of risk over the last 3 months. Sonix Technology Co exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sonix Technology's Coefficient Of Variation of (6,437), variance of 3.59, and Risk Adjusted Performance of (0.01) to confirm the risk estimate we provide.
Sonix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sonix |
Sharpe Ratio = -0.0155
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | 5471 |
Estimated Market Risk
| 1.9 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Sonix Technology is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sonix Technology by adding Sonix Technology to a well-diversified portfolio.
Sonix Technology Stock Price History Chart
There are several ways to analyze Sonix Stock price data. The simplest method is using a basic Sonix candlestick price chart, which shows Sonix Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 26, 2024 | 44.15 |
| Lowest Price | December 16, 2024 | 38.0 |
Sonix Technology March 3, 2025 Stock Price Synopsis
Various analyses of Sonix Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sonix Stock. It can be used to describe the percentage change in the price of Sonix Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sonix Stock.| Sonix Technology Price Action Indicator | (0.20) | |
| Sonix Technology Price Daily Balance Of Power | (0.60) | |
| Sonix Technology Price Rate Of Daily Change | 0.99 | |
| Sonix Technology Accumulation Distribution | 1,955 |
Sonix Technology March 3, 2025 Stock Price Analysis
Sonix Stock Price History Data
The price series of Sonix Technology for the period between Tue, Dec 3, 2024 and Mon, Mar 3, 2025 has a statistical range of 4.9 with a coefficient of variation of 2.68. The prices are distributed with arithmetic mean of 40.84. The median price for the last 90 days is 40.8. The company had 103:100 stock split on 5th of August 2008. Sonix Technology issued dividends on 2022-07-21.| Open | High | Low | Close | Volume | ||
| 03/03/2025 | 40.80 | 40.80 | 40.30 | 40.50 | 159,532 | |
| 02/27/2025 | 41.75 | 41.75 | 40.80 | 40.80 | 185,796 | |
| 02/26/2025 | 42.20 | 42.20 | 41.55 | 41.55 | 136,991 | |
| 02/25/2025 | 42.40 | 42.40 | 41.90 | 42.00 | 233,858 | |
| 02/24/2025 | 42.80 | 42.80 | 42.25 | 42.30 | 146,360 | |
| 02/21/2025 | 42.05 | 42.35 | 41.80 | 42.20 | 157,115 | |
| 02/20/2025 | 42.60 | 42.70 | 42.00 | 42.05 | 271,447 | |
| 02/19/2025 | 41.45 | 42.90 | 41.45 | 42.70 | 533,327 | |
| 02/18/2025 | 41.20 | 41.45 | 41.00 | 41.00 | 130,494 | |
| 02/17/2025 | 41.15 | 42.50 | 41.05 | 41.20 | 186,352 | |
| 02/14/2025 | 41.25 | 41.50 | 40.90 | 41.05 | 172,877 | |
| 02/13/2025 | 40.20 | 41.20 | 40.20 | 40.90 | 157,917 | |
| 02/12/2025 | 40.15 | 40.65 | 40.05 | 40.20 | 173,008 | |
| 02/11/2025 | 41.40 | 41.50 | 40.10 | 40.10 | 348,538 | |
| 02/10/2025 | 41.50 | 41.55 | 41.00 | 41.05 | 165,201 | |
| 02/07/2025 | 41.85 | 42.20 | 41.75 | 41.85 | 243,424 | |
| 02/06/2025 | 41.05 | 41.90 | 41.05 | 41.85 | 251,682 | |
| 02/05/2025 | 40.80 | 41.40 | 40.80 | 41.05 | 171,009 | |
| 02/04/2025 | 40.60 | 40.90 | 40.40 | 40.70 | 208,001 | |
| 02/03/2025 | 40.30 | 40.30 | 39.70 | 40.00 | 186,077 | |
| 01/22/2025 | 40.30 | 40.70 | 40.25 | 40.50 | 129,003 | |
| 01/21/2025 | 40.05 | 40.60 | 40.00 | 40.20 | 171,032 | |
| 01/20/2025 | 40.50 | 40.60 | 40.10 | 40.20 | 128,009 | |
| 01/17/2025 | 40.35 | 40.65 | 40.00 | 40.35 | 138,307 | |
| 01/16/2025 | 40.65 | 41.05 | 40.30 | 40.30 | 203,448 | |
| 01/15/2025 | 40.00 | 40.35 | 39.55 | 39.95 | 216,200 | |
| 01/14/2025 | 40.10 | 40.70 | 39.80 | 39.80 | 257,020 | |
| 01/13/2025 | 41.75 | 41.75 | 39.30 | 39.75 | 541,301 | |
| 01/10/2025 | 43.00 | 43.20 | 41.10 | 41.80 | 1,233,100 | |
| 01/09/2025 | 40.55 | 44.25 | 40.55 | 42.90 | 3,768,080 | |
| 01/08/2025 | 40.00 | 40.80 | 39.90 | 40.25 | 96,057 | |
| 01/07/2025 | 40.20 | 40.60 | 39.95 | 40.00 | 152,225 | |
| 01/06/2025 | 40.05 | 40.75 | 40.05 | 40.20 | 198,121 | |
| 01/03/2025 | 41.10 | 41.10 | 39.90 | 39.90 | 168,030 | |
| 01/02/2025 | 41.50 | 41.75 | 40.55 | 40.55 | 151,050 | |
| 12/31/2024 | 41.25 | 41.70 | 41.15 | 41.65 | 105,132 | |
| 12/30/2024 | 42.15 | 42.15 | 41.50 | 41.70 | 198,022 | |
| 12/27/2024 | 41.60 | 42.25 | 41.20 | 42.10 | 303,204 | |
| 12/26/2024 | 40.45 | 41.75 | 40.45 | 41.75 | 393,003 | |
| 12/25/2024 | 40.45 | 40.60 | 39.95 | 40.30 | 151,030 | |
| 12/24/2024 | 39.55 | 40.85 | 39.55 | 40.35 | 335,002 | |
| 12/23/2024 | 38.85 | 39.60 | 38.85 | 39.55 | 124,003 | |
| 12/20/2024 | 38.90 | 39.60 | 38.80 | 38.85 | 246,061 | |
| 12/19/2024 | 39.00 | 39.20 | 38.80 | 38.90 | 197,004 | |
| 12/18/2024 | 39.00 | 39.55 | 38.70 | 39.50 | 141,008 | |
| 12/17/2024 | 38.05 | 39.20 | 38.05 | 39.20 | 167,018 | |
| 12/16/2024 | 39.35 | 39.55 | 38.00 | 38.00 | 706,311 | |
| 12/13/2024 | 40.35 | 40.35 | 39.30 | 39.30 | 557,375 | |
| 12/12/2024 | 41.05 | 41.65 | 40.50 | 40.50 | 388,020 | |
| 12/11/2024 | 41.75 | 41.85 | 41.00 | 41.00 | 299,010 | |
| 12/10/2024 | 42.85 | 43.10 | 41.60 | 41.75 | 392,250 | |
| 12/09/2024 | 43.00 | 43.55 | 42.45 | 42.50 | 251,005 | |
| 12/06/2024 | 42.50 | 43.20 | 41.90 | 42.75 | 468,008 | |
| 12/05/2024 | 42.30 | 42.70 | 41.60 | 42.10 | 451,251 | |
| 12/04/2024 | 41.70 | 44.00 | 41.45 | 42.30 | 829,007 | |
| 12/03/2024 | 41.35 | 41.95 | 41.35 | 41.60 | 229,200 | |
| 12/02/2024 | 41.85 | 41.85 | 41.20 | 41.30 | 398,355 | |
| 11/29/2024 | 42.00 | 42.25 | 41.55 | 41.85 | 233,102 | |
| 11/28/2024 | 43.00 | 43.00 | 41.65 | 42.25 | 578,057 | |
| 11/27/2024 | 44.35 | 44.35 | 43.00 | 43.00 | 268,511 | |
| 11/26/2024 | 43.70 | 44.50 | 43.55 | 44.15 | 294,230 |
About Sonix Technology Stock history
Sonix Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sonix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sonix Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sonix Technology stock prices may prove useful in developing a viable investing in Sonix Technology
Sonix Technology Co., Ltd. designs, develops, manufactures, and sells integrated circuits worldwide. Sonix Technology Co., Ltd. was founded in 1996 and is headquartered in Zhubei City, Taiwan. SONIX TECHNOLOGY operates under Semiconductors classification in Taiwan and is traded on Taiwan Stock Exchange.
Sonix Technology Stock Technical Analysis
Sonix Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Sonix Technology Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sonix Technology's price direction in advance. Along with the technical and fundamental analysis of Sonix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sonix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | 0.114 | |||
| Treynor Ratio | 0.5427 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Sonix Stock Analysis
When running Sonix Technology's price analysis, check to measure Sonix Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sonix Technology is operating at the current time. Most of Sonix Technology's value examination focuses on studying past and present price action to predict the probability of Sonix Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sonix Technology's price. Additionally, you may evaluate how the addition of Sonix Technology to your portfolios can decrease your overall portfolio volatility.