Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	117.50	118.50	116.50	117.00	98.979	792,318
2023-02-08	122.00	122.00	119.00	119.50	101.09	360,009
2023-02-07	118.00	120.00	118.00	120.00	101.52	459,010
2023-02-06	119.00	119.50	117.50	118.00	99.825	308,144
2023-02-03	119.00	119.50	118.50	119.00	100.67	494,000
2023-02-02	118.00	119.00	117.00	118.50	100.25	498,130
2023-02-01	117.50	118.50	116.50	117.50	99.402	368,551
2023-01-31	115.50	118.00	115.50	116.50	98.556	490,443
2023-01-30	115.50	117.00	114.00	115.00	97.287	617,519
2023-01-17	113.00	114.50	112.50	114.00	96.441	387,004
2023-01-16	110.50	113.00	110.50	113.00	95.595	182,000
2023-01-13	111.50	111.50	109.00	109.50	92.634	332,161
2023-01-12	112.50	112.50	111.00	111.00	93.903	204,115
2023-01-11	112.00	113.50	111.50	112.00	94.749	384,000
2023-01-10	114.00	114.00	111.00	111.50	94.326	477,094
2023-01-09	113.50	113.50	111.50	113.00	95.595	405,142
2023-01-06	110.50	112.00	109.50	112.00	94.749	290,012
2023-01-05	111.50	113.00	110.00	110.00	93.057	252,252
2023-01-04	112.00	113.50	111.00	111.50	94.326	310,110
2023-01-03	108.50	113.50	108.50	112.50	95.172	625,400
2022-12-30	108.50	109.50	107.50	108.00	91.365	263,100
2022-12-29	107.00	107.50	105.00	107.00	90.519	464,050
2022-12-28	109.00	109.50	108.00	108.00	91.365	324,073
2022-12-27	111.00	113.00	110.00	110.00	93.057	382,421
2022-12-26	110.50	111.00	108.50	110.50	93.480	244,000
2022-12-23	108.50	110.00	107.00	110.00	93.057	216,006
2022-12-22	110.50	110.50	109.00	109.00	92.211	249,115
2022-12-21	109.50	111.00	108.50	109.00	92.211	433,725
2022-12-20	113.00	113.00	108.50	108.50	91.788	674,044
2022-12-19	112.00	113.50	111.50	112.50	95.172	371,002
2022-12-16	110.50	113.50	110.50	112.50	95.172	495,366
2022-12-15	113.50	114.50	113.00	114.50	96.864	350,050
2022-12-14	112.00	114.50	111.50	114.50	96.864	640,165
2022-12-13	114.00	114.00	111.00	111.50	94.326	1,143,000
2022-12-12	115.50	116.50	112.00	113.50	96.018	1,827,609
2022-12-09	121.00	121.50	116.00	118.50	100.25	1,844,258
2022-12-08	119.50	122.00	118.50	122.00	103.21	829,034
2022-12-07	123.00	124.00	118.50	119.50	101.09	1,320,525
2022-12-06	127.00	129.50	123.00	123.50	104.48	1,597,078
2022-12-05	126.00	128.50	124.50	127.00	107.44	1,193,071
2022-12-02	125.00	128.00	125.00	126.00	106.59	1,307,646
2022-12-01	125.00	126.00	123.00	125.00	105.75	1,615,048
2022-11-30	122.50	123.50	121.00	123.00	104.06	1,000,153
2022-11-29	122.00	126.50	121.00	122.00	103.21	1,913,326
2022-11-28	117.50	123.50	117.50	123.00	104.06	2,161,350
2022-11-25	120.00	120.50	117.00	117.00	98.979	860,113
2022-11-24	118.00	120.00	117.00	119.50	101.09	1,174,022
2022-11-23	118.00	118.50	115.50	117.00	98.979	1,382,419
2022-11-22	120.00	120.00	117.00	117.00	98.979	1,296,338
2022-11-21	123.50	123.50	119.00	119.50	101.09	1,478,258
2022-11-18	127.00	128.00	121.50	123.00	104.06	2,497,131
2022-11-17	121.00	132.00	120.50	126.50	107.02	4,717,340
2022-11-16	118.00	126.50	118.00	121.00	102.36	4,454,103
2022-11-15	118.50	119.00	116.00	117.50	99.402	991,050
2022-11-14	117.00	119.50	115.00	118.00	99.825	913,030
2022-11-11	124.00	124.00	116.50	116.50	98.556	2,138,203
2022-11-10	118.00	119.50	116.00	116.50	98.556	683,352
2022-11-09	119.00	120.50	118.00	119.00	100.67	1,146,028
2022-11-08	121.50	122.00	118.50	118.50	100.25	1,040,055
2022-11-07	119.50	121.00	118.00	120.50	101.94	1,171,120

← NewerPage 16 of 21 · 1,217 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.