Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 177.00 | 181.50 | 177.00 | 180.50 | 180.50 | 190,712 |
| 2026-10-19 | 179.50 | 179.50 | 176.00 | 177.00 | 177.00 | 269,603 |
| 2026-10-16 | 182.50 | 184.50 | 180.50 | 182.00 | 182.00 | 217,394 |
| 2026-10-15 | 181.00 | 181.00 | 178.50 | 178.50 | 178.50 | 316,001 |
| 2026-10-14 | 181.50 | 184.50 | 181.50 | 183.00 | 183.00 | 279,715 |
| 2026-10-13 | 180.00 | 181.50 | 178.00 | 180.50 | 180.50 | 262,010 |
| 2026-10-12 | 178.50 | 185.50 | 178.50 | 180.50 | 180.50 | 656,856 |
| 2026-10-08 | 177.00 | 179.00 | 175.00 | 177.50 | 177.50 | 295,639 |
| 2026-10-07 | 178.00 | 179.00 | 176.00 | 177.50 | 177.50 | 320,050 |
| 2026-10-06 | 180.50 | 181.00 | 177.50 | 179.00 | 179.00 | 161,003 |
| 2026-10-05 | 180.00 | 180.00 | 178.50 | 179.00 | 179.00 | 132,025 |
| 2026-10-02 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 131,050 |
| 2026-10-01 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 223,200 |
| 2026-09-30 | 180.00 | 180.50 | 177.50 | 179.00 | 179.00 | 286,192 |
| 2026-09-29 | 177.50 | 181.00 | 177.50 | 179.00 | 179.00 | 208,100 |
| 2026-09-24 | 175.00 | 178.00 | 174.50 | 177.50 | 177.50 | 225,161 |
| 2026-09-23 | 176.00 | 177.50 | 174.50 | 175.00 | 175.00 | 307,254 |
| 2026-09-22 | 179.50 | 179.50 | 176.00 | 176.00 | 176.00 | 300,015 |
| 2026-09-21 | 179.50 | 180.00 | 176.00 | 177.50 | 177.50 | 351,197 |
| 2026-09-18 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | 297,000 |
| 2026-09-17 | 178.00 | 179.50 | 177.00 | 178.50 | 178.50 | 265,017 |
| 2026-09-16 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 305,920 |
| 2026-09-15 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 255,004 |
| 2026-09-14 | 177.50 | 181.00 | 175.50 | 179.50 | 179.50 | 278,021 |
| 2026-09-11 | 175.50 | 179.00 | 175.50 | 177.50 | 177.50 | 475,022 |
| 2026-09-10 | 181.00 | 181.00 | 177.00 | 178.50 | 178.50 | 308,131 |
| 2026-09-09 | 181.00 | 181.50 | 178.00 | 180.00 | 180.00 | 508,001 |
| 2026-09-08 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | 1,251,517 |
| 2026-09-07 | 197.00 | 197.00 | 189.00 | 189.50 | 189.50 | 546,000 |
| 2026-09-04 | 192.00 | 195.00 | 190.50 | 194.50 | 194.50 | 285,049 |
| 2026-09-03 | 198.50 | 199.00 | 189.00 | 189.00 | 189.00 | 625,006 |
| 2026-09-02 | 197.50 | 199.00 | 196.00 | 198.50 | 198.50 | 242,071 |
| 2026-09-01 | 194.50 | 196.50 | 193.00 | 196.00 | 196.00 | 321,100 |
| 2026-08-31 | 194.00 | 196.50 | 192.00 | 192.00 | 192.00 | 466,100 |
| 2026-08-28 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 312,405 |
| 2026-08-27 | 199.00 | 200.00 | 196.00 | 197.50 | 197.50 | 306,400 |
| 2026-08-26 | 196.00 | 199.00 | 195.50 | 198.00 | 198.00 | 301,145 |
| 2026-08-25 | 194.50 | 196.00 | 189.00 | 195.00 | 195.00 | 415,173 |
| 2026-08-24 | 198.50 | 199.50 | 195.00 | 195.50 | 195.50 | 271,443 |
| 2026-08-21 | 196.50 | 198.50 | 196.00 | 198.50 | 198.50 | 282,200 |
| 2026-08-20 | 198.50 | 201.00 | 195.50 | 198.50 | 198.50 | 407,206 |
| 2026-08-19 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | 471,822 |
| 2026-08-18 | 205.00 | 205.00 | 194.50 | 195.50 | 195.50 | 850,023 |
| 2026-08-17 | 204.00 | 206.00 | 202.00 | 203.50 | 203.50 | 398,154 |
| 2026-08-14 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | 775,498 |
| 2026-08-13 | 215.50 | 218.50 | 213.50 | 214.50 | 214.50 | 521,205 |
| 2026-08-12 | 211.50 | 217.00 | 211.00 | 215.00 | 215.00 | 582,410 |
| 2026-08-11 | 221.50 | 221.50 | 210.50 | 211.50 | 211.50 | 1,315,185 |
| 2026-08-10 | 226.50 | 227.50 | 220.00 | 223.50 | 223.50 | 1,176,857 |
| 2026-08-07 | 225.50 | 234.50 | 224.50 | 225.50 | 225.50 | 1,146,587 |
| 2026-08-06 | 229.50 | 235.00 | 220.50 | 225.50 | 225.50 | 977,004 |
| 2026-08-05 | 227.00 | 236.50 | 227.00 | 230.00 | 230.00 | 1,740,160 |
| 2026-08-04 | 215.00 | 227.00 | 212.00 | 224.00 | 224.00 | 1,677,161 |
| 2026-08-03 | 195.50 | 215.00 | 195.00 | 215.00 | 215.00 | 1,238,323 |
| 2026-07-31 | 198.50 | 204.50 | 193.00 | 195.50 | 195.50 | 2,137,250 |
| 2026-07-30 | 203.00 | 204.50 | 189.00 | 191.50 | 191.50 | 2,211,152 |
| 2026-07-29 | 216.50 | 218.00 | 196.50 | 209.50 | 209.50 | 1,571,073 |
| 2026-07-28 | 212.00 | 217.00 | 208.00 | 213.50 | 213.50 | 956,353 |
| 2026-07-27 | 228.00 | 231.00 | 210.50 | 217.50 | 217.50 | 1,929,312 |
| 2026-07-24 | 231.00 | 250.00 | 223.00 | 230.00 | 230.00 | 4,987,150 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 11.4670 TWD |
| 2025-06-27 | 7.7639 TWD |
| 2024-07-11 | 4.6972 TWD |
| 2023-07-06 | 6.9935 TWD |
| 2022-07-01 | 4.5000 TWD |
| 2021-08-12 | 1.5000 TWD |
| 2020-09-17 | 4.5000 TWD |
| 2019-08-01 | 6.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.