Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	108.50	108.50	105.50	105.50	94.702	309,103
2023-08-07	108.00	109.00	107.00	108.50	97.394	152,053
2023-08-04	108.50	108.50	106.50	108.50	97.394	404,051
2023-08-02	113.00	113.00	108.50	109.00	97.843	658,121
2023-08-01	112.50	114.50	112.50	113.00	101.43	200,059
2023-07-31	115.50	116.00	112.00	112.50	100.99	458,081
2023-07-28	114.50	114.50	113.50	114.00	102.33	165,020
2023-07-27	112.00	115.50	111.00	114.50	102.78	388,090
2023-07-26	115.50	115.50	112.00	112.00	100.54	299,381
2023-07-25	114.50	115.00	112.00	114.50	102.78	474,150
2023-07-24	115.00	115.00	111.50	113.00	101.43	382,000
2023-07-21	112.50	119.00	112.50	113.00	101.43	703,000
2023-07-20	110.50	114.50	110.50	114.50	102.78	467,086
2023-07-19	112.50	113.50	110.50	110.50	99.190	360,050
2023-07-18	115.50	115.50	112.50	112.50	100.99	419,072
2023-07-17	114.00	115.50	114.00	114.50	102.78	455,005
2023-07-14	118.00	119.00	115.00	116.50	104.58	1,370,090
2023-07-13	117.00	119.00	113.50	115.50	103.68	1,501,130
2023-07-12	111.50	117.00	111.50	115.50	103.68	887,350
2023-07-11	109.00	115.00	109.00	111.50	100.09	355,050
2023-07-10	109.50	110.50	109.00	109.00	97.843	165,612
2023-07-07	112.50	112.50	109.00	110.00	98.741	344,000
2023-07-06	114.00	114.50	112.50	113.00	101.43	616,000
2023-07-05	122.50	122.50	120.50	121.50	102.79	690,027
2023-07-04	120.00	122.00	119.00	121.50	102.79	664,062
2023-07-03	119.00	120.00	117.00	119.00	100.67	336,186
2023-06-30	117.00	119.00	116.50	118.50	100.25	251,249
2023-06-29	116.00	117.50	116.00	117.00	98.979	290,090
2023-06-28	117.00	118.50	115.00	115.50	97.710	472,050
2023-06-27	117.50	118.50	115.50	115.50	97.710	1,044,037
2023-06-26	122.00	122.00	118.00	118.50	100.25	518,079
2023-06-21	122.50	123.00	120.50	121.50	102.79	393,001
2023-06-20	120.50	123.50	119.00	123.00	104.06	878,303
2023-06-19	121.50	122.00	119.00	119.50	101.09	695,129
2023-06-16	125.00	125.00	119.00	121.50	102.79	1,992,173
2023-06-15	128.00	128.50	123.00	125.00	105.75	1,958,221
2023-06-14	130.00	132.50	125.00	127.00	107.44	4,244,140
2023-06-13	123.00	133.50	120.00	126.00	106.59	8,363,231
2023-06-12	113.00	124.00	112.50	121.50	102.79	3,883,526
2023-06-09	112.00	113.00	111.00	113.00	95.595	379,080
2023-06-08	113.50	113.50	111.00	111.00	93.903	424,500
2023-06-07	109.50	112.50	109.00	112.50	95.172	524,160
2023-06-06	110.00	110.00	108.00	108.50	91.788	202,255
2023-06-05	110.50	110.50	109.50	109.50	92.634	254,037
2023-06-02	109.50	112.00	109.00	110.00	93.057	587,019
2023-06-01	110.00	110.00	108.00	109.00	92.211	129,106
2023-05-31	109.50	110.00	108.50	109.00	92.211	122,000
2023-05-30	108.50	110.00	108.00	109.00	92.211	287,000
2023-05-29	108.50	109.00	107.50	108.00	91.365	175,000
2023-05-26	108.00	108.50	107.00	108.00	91.365	220,000
2023-05-25	108.00	108.00	107.50	107.50	90.942	88,019
2023-05-24	108.00	109.50	108.00	108.50	91.788	114,000
2023-05-23	108.00	110.00	107.00	109.00	92.211	254,444
2023-05-22	108.50	109.50	107.00	108.00	91.365	248,000
2023-05-19	106.00	109.00	106.00	107.50	90.942	432,119
2023-05-18	105.50	106.00	104.00	105.50	89.251	305,415
2023-05-17	105.00	105.00	103.50	104.00	87.982	295,000
2023-05-16	104.00	105.00	103.00	104.50	88.405	256,040
2023-05-15	102.50	104.00	102.50	104.00	87.982	267,046
2023-05-12	103.50	104.50	101.50	102.50	86.713	718,149

← NewerPage 14 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.