Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	106.50	106.50	105.00	105.00	88.828	155,088
2023-05-10	106.00	107.00	105.50	106.50	90.096	181,000
2023-05-09	109.00	109.00	107.00	107.50	90.942	242,001
2023-05-08	107.00	109.50	107.00	109.00	92.211	436,000
2023-05-05	106.50	107.00	106.00	106.00	89.673	109,032
2023-05-04	107.00	107.00	105.50	106.00	89.673	198,000
2023-05-03	105.50	107.00	105.50	106.50	90.096	103,005
2023-05-02	106.50	107.00	105.50	107.00	90.519	162,039
2023-04-28	106.50	106.50	106.00	106.00	89.673	109,007
2023-04-27	105.50	106.50	104.50	105.50	89.251	110,000
2023-04-26	104.50	105.00	103.00	105.00	88.828	296,058
2023-04-25	107.50	107.50	105.00	105.00	88.828	307,020
2023-04-24	106.50	107.50	105.50	106.50	90.096	190,118
2023-04-21	108.00	108.00	106.00	106.50	90.096	385,010
2023-04-20	110.00	110.00	107.50	107.50	90.942	548,100
2023-04-19	110.50	110.50	109.00	109.50	92.634	292,000
2023-04-18	112.00	112.00	110.00	110.00	93.057	342,000
2023-04-17	112.00	112.50	111.00	111.50	94.326	325,018
2023-04-14	112.00	112.50	111.00	112.00	94.749	199,100
2023-04-13	112.50	112.50	111.00	111.50	94.326	209,743
2023-04-12	113.50	113.50	112.00	112.50	95.172	364,070
2023-04-11	114.00	114.00	113.00	113.50	96.018	282,346
2023-04-10	112.50	114.00	112.00	112.50	95.172	350,100
2023-04-07	111.50	112.50	111.50	112.00	94.749	190,000
2023-04-06	112.00	112.50	111.00	111.50	94.326	175,065
2023-03-31	113.50	114.00	111.50	112.00	94.749	497,060
2023-03-30	112.50	113.50	111.50	113.00	95.595	229,027
2023-03-29	110.50	112.00	110.50	111.50	94.326	197,000
2023-03-28	114.50	114.50	110.50	111.00	93.903	697,013
2023-03-27	112.50	115.00	112.00	114.00	96.441	453,100
2023-03-24	113.00	113.50	112.00	112.50	95.172	348,012
2023-03-23	113.00	113.50	112.00	112.50	95.172	503,075
2023-03-22	111.00	114.00	110.00	113.50	96.018	871,000
2023-03-21	110.00	110.00	109.00	110.00	93.057	656,708
2023-03-20	111.50	111.50	108.50	109.00	92.211	993,019
2023-03-17	111.00	112.50	109.00	111.50	94.326	1,560,000
2023-03-16	117.00	117.00	113.00	113.50	96.018	498,015
2023-03-15	117.50	117.50	116.50	117.00	98.979	199,000
2023-03-14	118.00	118.00	116.00	116.00	98.133	318,059
2023-03-13	118.00	119.50	116.00	119.50	101.09	471,030
2023-03-10	121.00	122.00	119.50	119.50	101.09	398,247
2023-03-09	125.00	125.50	121.50	122.00	103.21	620,116
2023-03-08	127.00	128.50	124.50	125.00	105.75	1,170,857
2023-03-07	124.50	125.50	123.00	124.50	105.32	477,157
2023-03-06	123.00	126.00	123.00	123.50	104.48	592,100
2023-03-03	121.50	122.50	121.00	122.00	103.21	295,107
2023-03-02	121.50	122.00	120.50	121.00	102.36	173,000
2023-03-01	120.00	121.50	119.00	121.00	102.36	202,000
2023-02-24	123.00	123.50	120.00	120.00	101.52	386,019
2023-02-23	119.50	122.00	119.00	122.00	103.21	477,400
2023-02-22	120.50	120.50	118.00	119.00	100.67	538,000
2023-02-21	121.50	123.50	121.50	122.00	103.21	739,001
2023-02-20	120.50	122.00	120.00	120.50	101.94	387,000
2023-02-17	119.00	121.00	118.50	120.50	101.94	326,518
2023-02-16	118.00	120.00	118.00	119.00	100.67	384,194
2023-02-15	117.50	118.00	117.00	118.00	99.825	157,000
2023-02-14	118.50	118.50	116.50	117.00	98.979	141,004
2023-02-13	116.00	117.50	116.00	117.00	98.979	122,043
2023-02-10	117.00	118.00	116.00	116.00	98.133	315,147
2023-02-09	117.50	118.50	116.50	117.00	98.979	792,318

← NewerPage 15 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.