Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	102.00	108.00	102.00	104.00	93.355	695,100
2023-11-02	100.50	101.00	99.600	100.00	89.764	123,000
2023-11-01	101.00	101.50	99.000	99.400	89.226	278,010
2023-10-31	102.50	102.50	100.00	100.00	89.764	209,000
2023-10-30	102.00	102.50	101.50	102.00	91.560	121,500
2023-10-27	104.00	104.00	101.50	102.00	91.560	248,013
2023-10-26	104.00	104.00	103.00	103.50	92.906	112,000
2023-10-25	104.00	106.00	103.50	105.00	94.253	159,030
2023-10-24	103.50	104.50	103.00	103.50	92.906	133,000
2023-10-23	103.00	105.00	103.00	104.00	93.355	111,000
2023-10-20	104.50	104.50	103.00	104.00	93.355	203,000
2023-10-19	106.50	107.50	104.50	105.00	94.253	441,115
2023-10-18	106.50	111.00	106.00	107.00	96.048	1,134,603
2023-10-17	108.00	108.50	106.50	106.50	95.599	212,019
2023-10-16	106.50	109.00	106.00	108.00	96.946	167,067
2023-10-13	108.50	109.00	106.50	107.00	96.048	341,055
2023-10-12	109.50	110.50	108.00	108.50	97.394	286,054
2023-10-11	104.50	110.00	104.50	109.50	98.292	812,254
2023-10-06	104.00	104.50	103.50	104.00	93.355	87,000
2023-10-05	104.00	105.00	103.50	104.00	93.355	156,010
2023-10-04	104.50	104.50	103.00	103.50	92.906	148,254
2023-10-03	105.50	105.50	104.00	104.50	93.804	116,000
2023-10-02	106.00	106.50	104.50	105.50	94.702	212,196
2023-09-28	105.00	106.50	104.00	105.00	94.253	137,300
2023-09-27	104.50	107.00	103.50	104.00	93.355	162,066
2023-09-26	105.50	108.00	105.00	105.00	94.253	186,050
2023-09-25	104.00	105.50	104.00	105.50	94.702	89,355
2023-09-22	102.00	104.00	102.00	103.50	92.906	46,000
2023-09-21	102.50	103.50	101.50	103.00	92.457	185,005
2023-09-20	105.00	105.00	103.50	103.50	92.906	115,020
2023-09-19	107.50	107.50	105.50	105.50	94.702	73,020
2023-09-18	106.00	107.50	106.00	107.00	96.048	62,103
2023-09-15	107.00	107.00	105.50	106.00	95.150	51,000
2023-09-14	105.50	107.00	105.50	106.00	95.150	202,000
2023-09-13	104.00	106.00	104.00	105.50	94.702	59,010
2023-09-12	105.00	105.50	104.50	104.50	93.804	96,000
2023-09-11	107.00	108.50	104.50	105.00	94.253	310,140
2023-09-08	108.00	109.00	106.00	108.50	97.394	192,193
2023-09-07	107.00	108.50	106.50	108.00	96.946	129,131
2023-09-06	106.00	107.50	106.00	107.00	96.048	78,100
2023-09-05	107.00	107.50	106.00	106.00	95.150	104,195
2023-09-04	104.50	108.50	104.50	107.00	96.048	345,010
2023-09-01	104.00	105.00	104.00	105.00	94.253	135,690
2023-08-31	103.50	105.00	103.50	104.50	93.804	122,000
2023-08-30	103.00	103.50	102.50	103.50	92.906	154,010
2023-08-29	101.50	102.50	101.50	102.00	91.560	100,011
2023-08-28	103.00	103.00	101.00	101.50	91.111	231,000
2023-08-25	102.00	103.00	101.50	103.00	92.457	87,000
2023-08-24	104.00	104.00	102.50	103.00	92.457	181,064
2023-08-23	102.00	103.50	101.50	103.50	92.906	172,566
2023-08-22	103.00	103.00	101.00	101.50	91.111	107,262
2023-08-21	103.00	103.00	101.00	102.00	91.560	78,000
2023-08-18	102.50	104.00	101.50	102.50	92.009	217,010
2023-08-17	100.00	102.50	99.500	102.50	92.009	327,001
2023-08-16	102.00	102.00	99.700	101.50	91.111	353,086
2023-08-15	101.00	102.50	100.50	102.00	91.560	344,050
2023-08-14	103.00	103.00	99.800	100.00	89.764	401,262
2023-08-11	103.00	104.50	102.00	102.50	92.009	188,000
2023-08-10	105.00	105.00	102.50	102.50	92.009	472,000
2023-08-09	105.00	106.50	105.00	105.00	94.253	171,089

← NewerPage 13 of 21 · 1,221 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.