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.

Sharpe Ratio = -0.0155

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns5471

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 PriceNovember 26, 202444.15
Lowest PriceDecember 16, 202438.0

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

When benchmark price declines in a down market, there may be an uptick in Sonix Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sonix Technology intraday prices and daily technical indicators to check the level of noise trading in Sonix Stock and then apply it to test your longer-term investment strategies against Sonix.

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.
OpenHighLowCloseVolume
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.
A focus of Sonix Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sonix Technology trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine 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.

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.