Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 123.00 | 123.50 | 121.00 | 121.50 | 109.06 | 129,541 |
| 2024-05-06 | 122.50 | 123.00 | 121.00 | 122.50 | 109.96 | 260,000 |
| 2024-05-03 | 122.50 | 123.00 | 120.50 | 122.00 | 109.51 | 167,000 |
| 2024-05-02 | 120.50 | 122.00 | 120.00 | 121.50 | 109.06 | 231,010 |
| 2024-04-30 | 117.50 | 121.50 | 117.50 | 120.50 | 108.17 | 441,185 |
| 2024-04-29 | 118.00 | 118.00 | 115.00 | 116.50 | 104.58 | 214,039 |
| 2024-04-26 | 113.50 | 117.00 | 112.50 | 115.50 | 103.68 | 257,003 |
| 2024-04-25 | 113.50 | 114.50 | 112.50 | 112.50 | 100.99 | 71,000 |
| 2024-04-24 | 114.50 | 115.00 | 113.50 | 114.50 | 102.78 | 114,080 |
| 2024-04-23 | 111.00 | 115.00 | 110.50 | 113.50 | 101.88 | 132,000 |
| 2024-04-22 | 112.50 | 112.50 | 109.50 | 111.00 | 99.639 | 184,000 |
| 2024-04-19 | 113.00 | 113.00 | 110.00 | 111.00 | 99.639 | 258,050 |
| 2024-04-18 | 112.00 | 114.50 | 112.00 | 114.00 | 102.33 | 67,003 |
| 2024-04-17 | 112.00 | 114.00 | 112.00 | 113.00 | 101.43 | 86,100 |
| 2024-04-16 | 114.00 | 114.00 | 110.50 | 112.00 | 100.54 | 367,000 |
| 2024-04-15 | 116.50 | 117.00 | 115.00 | 115.00 | 103.23 | 198,050 |
| 2024-04-12 | 117.50 | 118.00 | 117.00 | 117.50 | 105.47 | 62,000 |
| 2024-04-11 | 117.00 | 118.50 | 117.00 | 117.00 | 105.02 | 94,000 |
| 2024-04-10 | 117.50 | 119.00 | 117.00 | 117.50 | 105.47 | 112,050 |
| 2024-04-09 | 118.00 | 118.50 | 117.50 | 117.50 | 105.47 | 105,014 |
| 2024-04-08 | 118.50 | 118.50 | 117.50 | 118.00 | 105.92 | 92,391 |
| 2024-04-03 | 117.50 | 119.00 | 117.50 | 118.50 | 106.37 | 99,000 |
| 2024-04-02 | 118.00 | 119.00 | 117.00 | 118.50 | 106.37 | 309,006 |
| 2024-04-01 | 118.00 | 119.00 | 116.50 | 118.50 | 106.37 | 209,034 |
| 2024-03-29 | 118.50 | 119.00 | 117.50 | 117.50 | 105.47 | 91,000 |
| 2024-03-28 | 120.50 | 120.50 | 118.50 | 118.50 | 106.37 | 182,017 |
| 2024-03-27 | 118.00 | 120.50 | 118.00 | 120.50 | 108.17 | 179,087 |
| 2024-03-26 | 119.00 | 121.50 | 118.50 | 118.50 | 106.37 | 193,012 |
| 2024-03-25 | 121.00 | 121.00 | 119.00 | 119.00 | 106.82 | 128,100 |
| 2024-03-22 | 121.00 | 122.50 | 120.00 | 121.00 | 108.61 | 361,099 |
| 2024-03-21 | 119.00 | 121.50 | 119.00 | 121.00 | 108.61 | 358,000 |
| 2024-03-20 | 118.50 | 120.00 | 118.00 | 119.00 | 106.82 | 185,011 |
| 2024-03-19 | 117.50 | 120.50 | 117.00 | 119.00 | 106.82 | 338,646 |
| 2024-03-18 | 116.50 | 118.50 | 116.50 | 117.50 | 105.47 | 193,310 |
| 2024-03-15 | 116.50 | 117.50 | 116.00 | 116.00 | 104.13 | 208,000 |
| 2024-03-14 | 117.50 | 118.50 | 116.50 | 116.50 | 104.58 | 185,119 |
| 2024-03-13 | 120.00 | 121.50 | 117.00 | 117.50 | 105.47 | 349,101 |
| 2024-03-12 | 118.00 | 120.50 | 118.00 | 119.50 | 107.27 | 331,563 |
| 2024-03-11 | 116.00 | 118.50 | 116.00 | 116.50 | 104.58 | 436,191 |
| 2024-03-08 | 128.00 | 128.00 | 118.00 | 118.00 | 105.92 | 1,254,734 |
| 2024-03-07 | 133.00 | 133.00 | 128.50 | 128.50 | 115.35 | 480,089 |
| 2024-03-06 | 136.00 | 136.00 | 130.50 | 132.00 | 118.49 | 657,104 |
| 2024-03-05 | 131.00 | 135.00 | 130.00 | 135.00 | 121.18 | 1,337,428 |
| 2024-03-04 | 128.50 | 130.50 | 128.00 | 130.00 | 116.69 | 509,352 |
| 2024-03-01 | 130.00 | 131.00 | 128.00 | 129.50 | 116.24 | 528,435 |
| 2024-02-29 | 130.50 | 132.00 | 128.50 | 130.00 | 116.69 | 584,089 |
| 2024-02-27 | 128.50 | 131.00 | 125.00 | 129.50 | 116.24 | 879,339 |
| 2024-02-26 | 125.00 | 131.50 | 125.00 | 128.50 | 115.35 | 1,949,270 |
| 2024-02-23 | 127.50 | 129.50 | 123.50 | 123.50 | 110.86 | 2,660,757 |
| 2024-02-22 | 117.50 | 118.00 | 116.50 | 118.00 | 105.92 | 152,278 |
| 2024-02-21 | 115.50 | 117.00 | 115.50 | 117.00 | 105.02 | 75,101 |
| 2024-02-20 | 115.00 | 117.50 | 115.00 | 115.50 | 103.68 | 209,000 |
| 2024-02-19 | 115.00 | 115.50 | 113.50 | 114.00 | 102.33 | 247,013 |
| 2024-02-16 | 114.50 | 115.50 | 114.00 | 115.00 | 103.23 | 215,000 |
| 2024-02-15 | 117.50 | 117.50 | 114.00 | 114.50 | 102.78 | 346,589 |
| 2024-02-05 | 119.00 | 119.00 | 117.50 | 118.00 | 105.92 | 140,026 |
| 2024-02-02 | 118.00 | 120.00 | 117.50 | 118.50 | 106.37 | 144,272 |
| 2024-02-01 | 118.00 | 118.00 | 117.00 | 117.50 | 105.47 | 47,000 |
| 2024-01-31 | 119.00 | 119.00 | 118.00 | 118.00 | 105.92 | 67,000 |
| 2024-01-30 | 120.50 | 122.50 | 118.50 | 118.50 | 106.37 | 194,000 |
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.