Posiflex Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	118.00	120.50	118.00	118.50	106.37	66,206
2024-01-26	118.50	118.50	118.00	118.00	105.92	33,000
2024-01-25	119.50	120.00	118.00	118.00	105.92	75,436
2024-01-24	118.50	121.50	118.50	119.50	107.27	119,004
2024-01-23	117.00	119.00	117.00	118.50	106.37	53,017
2024-01-22	117.00	118.50	117.00	117.50	105.47	69,000
2024-01-19	118.00	118.50	117.00	117.00	105.02	77,010
2024-01-18	117.50	117.50	116.50	117.00	105.02	46,067
2024-01-17	119.50	120.00	116.50	117.50	105.47	319,118
2024-01-16	122.00	122.50	120.00	120.00	107.72	234,044
2024-01-15	118.50	122.50	118.00	122.00	109.51	238,022
2024-01-12	120.00	120.00	118.00	118.00	105.92	300,100
2024-01-11	120.00	121.50	119.50	121.00	108.61	92,043
2024-01-10	122.00	122.00	120.00	120.50	108.17	109,128
2024-01-09	123.00	123.50	121.00	122.00	109.51	230,011
2024-01-08	123.00	124.00	122.00	122.50	109.96	172,095
2024-01-05	120.50	123.00	120.50	121.50	109.06	108,000
2024-01-04	122.50	123.50	121.00	121.00	108.61	142,064
2024-01-03	122.00	125.00	121.50	122.50	109.96	309,225
2024-01-02	124.00	124.50	122.00	122.50	109.96	172,013
2023-12-29	123.50	124.50	121.00	123.00	110.41	240,088
2023-12-28	125.00	125.50	123.00	123.00	110.41	319,090
2023-12-27	125.00	128.50	122.50	125.50	112.65	1,791,059
2023-12-26	120.00	123.00	119.50	122.50	109.96	893,683
2023-12-25	115.50	118.50	115.50	117.50	105.47	191,100
2023-12-22	118.00	118.00	115.00	115.50	103.68	144,091
2023-12-21	116.00	118.50	115.50	116.50	104.58	164,140
2023-12-20	117.50	119.00	117.00	117.50	105.47	108,090
2023-12-19	119.00	119.00	117.00	117.50	105.47	251,300
2023-12-18	120.50	122.50	119.50	120.00	107.72	176,281
2023-12-15	122.00	122.00	118.50	120.50	108.17	237,070
2023-12-14	122.00	123.00	120.00	120.50	108.17	700,039
2023-12-13	117.50	121.50	117.50	120.50	108.17	1,139,258
2023-12-12	116.00	116.00	115.00	115.50	103.68	84,000
2023-12-11	116.50	116.50	114.50	115.00	103.23	99,049
2023-12-08	115.50	116.50	115.00	116.00	104.13	227,030
2023-12-07	115.00	115.50	114.00	114.00	102.33	138,000
2023-12-06	115.50	116.50	114.50	115.00	103.23	116,677
2023-12-05	114.00	116.50	113.50	115.50	103.68	190,500
2023-12-04	116.00	116.50	114.50	114.50	102.78	175,020
2023-12-01	115.50	117.00	115.00	116.00	104.13	219,259
2023-11-30	114.50	116.00	114.00	115.50	103.68	268,109
2023-11-29	114.00	114.50	113.50	114.50	102.78	104,100
2023-11-28	112.50	114.00	112.50	114.00	102.33	93,574
2023-11-27	113.50	114.50	112.50	112.50	100.99	172,010
2023-11-24	115.00	115.00	113.50	113.50	101.88	95,010
2023-11-23	114.50	115.00	113.00	114.50	102.78	168,100
2023-11-22	113.00	114.50	113.00	114.50	102.78	170,106
2023-11-21	115.00	115.00	113.00	113.50	101.88	146,014
2023-11-20	114.50	115.00	113.00	114.00	102.33	164,199
2023-11-17	113.00	114.00	111.50	113.50	101.88	320,140
2023-11-16	109.00	112.00	109.00	112.00	100.54	445,399
2023-11-15	109.50	110.00	109.00	109.00	97.843	210,010
2023-11-14	107.00	109.50	107.00	108.00	96.946	287,000
2023-11-13	107.00	108.00	106.50	107.00	96.048	235,030
2023-11-10	109.00	110.50	108.00	108.50	97.394	378,010
2023-11-09	107.00	109.00	106.50	107.00	96.048	176,164
2023-11-08	107.50	107.50	106.50	106.50	95.599	124,130
2023-11-07	107.00	107.50	105.50	107.50	96.497	174,002
2023-11-06	105.00	108.00	105.00	106.00	95.150	427,000

← NewerPage 12 of 21 · 1,216 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.