Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 189.00 | 195.00 | 185.50 | 185.50 | 170.70 | 763,515 |
| 2024-08-01 | 189.00 | 198.00 | 188.00 | 198.00 | 182.20 | 920,272 |
| 2024-07-31 | 186.50 | 191.00 | 185.50 | 186.50 | 171.62 | 313,330 |
| 2024-07-30 | 185.00 | 189.00 | 183.00 | 189.00 | 173.92 | 465,260 |
| 2024-07-29 | 190.00 | 193.50 | 185.00 | 186.00 | 171.16 | 399,115 |
| 2024-07-26 | 186.50 | 191.50 | 183.50 | 190.00 | 174.84 | 330,283 |
| 2024-07-23 | 189.50 | 195.50 | 189.50 | 194.50 | 178.98 | 396,130 |
| 2024-07-22 | 190.00 | 193.00 | 183.00 | 189.50 | 174.38 | 599,046 |
| 2024-07-19 | 189.50 | 199.00 | 189.50 | 195.00 | 179.44 | 829,139 |
| 2024-07-18 | 193.50 | 194.50 | 186.00 | 190.00 | 174.84 | 1,128,220 |
| 2024-07-17 | 187.00 | 198.00 | 185.00 | 197.50 | 181.74 | 977,478 |
| 2024-07-16 | 197.50 | 201.00 | 186.00 | 186.50 | 171.62 | 1,340,516 |
| 2024-07-15 | 205.00 | 205.00 | 192.00 | 193.00 | 177.60 | 1,254,503 |
| 2024-07-12 | 201.00 | 205.00 | 198.50 | 205.00 | 188.64 | 839,671 |
| 2024-07-11 | 199.00 | 205.00 | 196.50 | 202.50 | 186.34 | 2,906,527 |
| 2024-07-10 | 186.50 | 192.00 | 184.00 | 191.50 | 171.90 | 938,958 |
| 2024-07-09 | 181.00 | 190.00 | 178.00 | 187.00 | 167.86 | 853,165 |
| 2024-07-08 | 186.00 | 186.00 | 176.00 | 182.50 | 163.82 | 1,105,646 |
| 2024-07-05 | 189.50 | 190.00 | 184.00 | 188.00 | 168.76 | 594,914 |
| 2024-07-04 | 185.50 | 191.00 | 183.00 | 189.50 | 170.10 | 851,584 |
| 2024-07-03 | 185.00 | 190.00 | 184.00 | 184.50 | 165.62 | 955,059 |
| 2024-07-02 | 175.50 | 189.50 | 174.50 | 184.50 | 165.62 | 1,911,170 |
| 2024-07-01 | 175.50 | 177.00 | 174.00 | 175.50 | 157.54 | 439,036 |
| 2024-06-28 | 175.00 | 177.50 | 172.00 | 174.50 | 156.64 | 818,119 |
| 2024-06-27 | 173.50 | 176.00 | 170.50 | 174.00 | 156.19 | 667,738 |
| 2024-06-26 | 164.00 | 176.00 | 164.00 | 172.50 | 154.84 | 2,163,551 |
| 2024-06-25 | 160.50 | 163.00 | 153.00 | 163.00 | 146.32 | 640,180 |
| 2024-06-24 | 159.50 | 164.00 | 156.50 | 161.50 | 144.97 | 1,044,115 |
| 2024-06-21 | 153.50 | 160.00 | 153.50 | 160.00 | 143.62 | 729,693 |
| 2024-06-20 | 154.00 | 155.00 | 151.00 | 155.00 | 139.13 | 467,465 |
| 2024-06-19 | 156.50 | 157.50 | 152.50 | 153.50 | 137.79 | 422,116 |
| 2024-06-18 | 156.00 | 158.00 | 154.50 | 156.00 | 140.03 | 475,320 |
| 2024-06-17 | 156.50 | 160.00 | 153.00 | 155.50 | 139.58 | 967,105 |
| 2024-06-14 | 162.00 | 164.50 | 158.00 | 159.00 | 142.73 | 684,452 |
| 2024-06-13 | 160.50 | 166.00 | 158.50 | 162.00 | 145.42 | 1,377,484 |
| 2024-06-12 | 158.00 | 159.50 | 150.50 | 159.00 | 142.73 | 1,725,881 |
| 2024-06-11 | 150.00 | 157.50 | 149.50 | 154.00 | 138.24 | 2,178,543 |
| 2024-06-07 | 141.00 | 149.50 | 141.00 | 149.50 | 134.20 | 1,918,658 |
| 2024-06-06 | 146.50 | 153.00 | 137.00 | 137.00 | 122.98 | 4,560,725 |
| 2024-06-05 | 139.00 | 140.00 | 136.00 | 139.50 | 125.22 | 579,163 |
| 2024-06-04 | 133.50 | 138.00 | 133.50 | 136.50 | 122.53 | 498,112 |
| 2024-06-03 | 133.00 | 134.50 | 131.50 | 133.50 | 119.84 | 345,250 |
| 2024-05-31 | 131.50 | 133.00 | 130.50 | 133.00 | 119.39 | 300,153 |
| 2024-05-30 | 132.50 | 133.00 | 130.50 | 131.50 | 118.04 | 211,160 |
| 2024-05-29 | 129.00 | 133.00 | 129.00 | 132.50 | 118.94 | 590,395 |
| 2024-05-28 | 128.00 | 129.00 | 127.50 | 128.50 | 115.35 | 130,114 |
| 2024-05-27 | 125.00 | 128.00 | 125.00 | 127.50 | 114.45 | 170,938 |
| 2024-05-24 | 125.50 | 126.50 | 124.50 | 125.00 | 112.21 | 71,060 |
| 2024-05-23 | 128.00 | 128.00 | 125.00 | 127.00 | 114.00 | 119,129 |
| 2024-05-22 | 126.50 | 127.50 | 125.50 | 127.50 | 114.45 | 148,406 |
| 2024-05-21 | 126.00 | 126.50 | 124.50 | 126.50 | 113.55 | 102,042 |
| 2024-05-20 | 126.00 | 128.50 | 125.00 | 126.00 | 113.10 | 214,000 |
| 2024-05-17 | 126.50 | 126.50 | 124.00 | 125.00 | 112.21 | 139,024 |
| 2024-05-16 | 122.50 | 126.50 | 121.50 | 125.50 | 112.65 | 424,216 |
| 2024-05-15 | 120.50 | 122.00 | 120.50 | 121.00 | 108.61 | 106,000 |
| 2024-05-14 | 121.50 | 122.00 | 120.50 | 120.50 | 108.17 | 108,006 |
| 2024-05-13 | 121.50 | 123.00 | 121.50 | 121.50 | 109.06 | 102,000 |
| 2024-05-10 | 123.00 | 123.50 | 121.50 | 123.00 | 110.41 | 135,466 |
| 2024-05-09 | 122.50 | 123.50 | 121.50 | 123.00 | 110.41 | 234,112 |
| 2024-05-08 | 123.00 | 123.50 | 121.50 | 121.50 | 109.06 | 152,000 |
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.