Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 157.00 | 157.00 | 152.50 | 155.50 | 131.55 | 3,950,551 |
| 2022-08-09 | 152.00 | 157.00 | 151.50 | 154.00 | 130.28 | 6,644,179 |
| 2022-08-08 | 163.00 | 163.50 | 154.50 | 155.50 | 131.55 | 7,815,932 |
| 2022-08-05 | 163.50 | 169.00 | 161.00 | 166.00 | 140.43 | 9,658,653 |
| 2022-08-04 | 158.00 | 168.00 | 156.00 | 167.00 | 141.28 | 11,682,726 |
| 2022-08-03 | 154.00 | 160.00 | 151.50 | 160.00 | 135.36 | 14,895,129 |
| 2022-08-02 | 143.00 | 153.00 | 142.00 | 153.00 | 129.43 | 18,609,490 |
| 2022-08-01 | 137.00 | 147.00 | 136.00 | 145.00 | 122.67 | 12,278,186 |
| 2022-07-29 | 131.00 | 134.00 | 129.50 | 134.00 | 113.36 | 1,893,150 |
| 2022-07-28 | 130.00 | 131.50 | 128.00 | 128.50 | 108.71 | 1,042,040 |
| 2022-07-27 | 128.00 | 131.00 | 125.50 | 129.50 | 109.55 | 1,557,200 |
| 2022-07-26 | 131.50 | 132.00 | 126.00 | 128.00 | 108.28 | 1,856,230 |
| 2022-07-25 | 132.50 | 133.50 | 130.00 | 133.50 | 112.94 | 1,482,309 |
| 2022-07-22 | 134.00 | 135.50 | 131.00 | 131.50 | 111.25 | 1,168,150 |
| 2022-07-21 | 135.50 | 136.00 | 130.50 | 134.00 | 113.36 | 2,143,668 |
| 2022-07-20 | 137.50 | 141.50 | 134.00 | 134.50 | 113.78 | 4,595,200 |
| 2022-07-19 | 138.00 | 138.50 | 133.50 | 135.00 | 114.21 | 3,142,310 |
| 2022-07-18 | 134.00 | 142.50 | 134.00 | 140.00 | 118.44 | 4,506,026 |
| 2022-07-15 | 138.00 | 140.00 | 133.00 | 134.00 | 113.36 | 3,187,379 |
| 2022-07-14 | 136.00 | 138.00 | 130.00 | 137.50 | 116.32 | 3,392,239 |
| 2022-07-13 | 142.00 | 144.00 | 136.50 | 136.50 | 115.48 | 4,744,474 |
| 2022-07-12 | 137.00 | 142.00 | 135.00 | 138.00 | 116.74 | 5,201,170 |
| 2022-07-11 | 135.50 | 144.50 | 133.00 | 140.00 | 118.44 | 10,573,372 |
| 2022-07-08 | 137.50 | 142.50 | 132.50 | 135.00 | 114.21 | 7,846,305 |
| 2022-07-07 | 131.50 | 133.50 | 127.50 | 133.00 | 112.51 | 3,829,688 |
| 2022-07-06 | 138.00 | 140.00 | 127.50 | 130.00 | 109.98 | 5,494,718 |
| 2022-07-05 | 136.50 | 143.00 | 131.00 | 140.50 | 118.86 | 10,633,419 |
| 2022-07-04 | 125.50 | 134.50 | 125.50 | 133.50 | 112.94 | 5,342,174 |
| 2022-07-01 | 132.50 | 136.50 | 122.00 | 122.50 | 103.63 | 6,386,243 |
| 2022-06-30 | 137.00 | 139.50 | 132.00 | 133.00 | 108.71 | 9,152,677 |
| 2022-06-29 | 121.50 | 133.50 | 120.50 | 133.50 | 109.12 | 3,886,999 |
| 2022-06-28 | 118.50 | 127.50 | 118.50 | 121.50 | 99.308 | 3,112,154 |
| 2022-06-27 | 116.50 | 119.50 | 116.00 | 118.50 | 96.856 | 1,406,620 |
| 2022-06-24 | 113.50 | 120.00 | 113.00 | 113.50 | 92.770 | 1,661,000 |
| 2022-06-23 | 112.50 | 116.00 | 110.50 | 113.00 | 92.361 | 1,747,050 |
| 2022-06-22 | 115.50 | 116.50 | 110.00 | 110.00 | 89.909 | 1,414,270 |
| 2022-06-21 | 113.50 | 119.00 | 113.00 | 117.00 | 95.630 | 1,966,190 |
| 2022-06-20 | 117.50 | 118.00 | 111.00 | 112.50 | 91.952 | 2,467,404 |
| 2022-06-17 | 119.00 | 122.00 | 115.00 | 118.00 | 96.448 | 2,750,600 |
| 2022-06-16 | 132.00 | 133.00 | 120.50 | 121.50 | 99.308 | 5,262,716 |
| 2022-06-15 | 140.00 | 144.00 | 128.50 | 130.00 | 106.26 | 10,284,935 |
| 2022-06-14 | 139.00 | 141.50 | 126.00 | 137.00 | 111.98 | 12,786,133 |
| 2022-06-13 | 127.50 | 140.00 | 126.00 | 140.00 | 114.43 | 9,063,498 |
| 2022-06-10 | 121.50 | 127.50 | 121.50 | 127.50 | 104.21 | 693,871 |
| 2022-06-09 | 121.00 | 124.00 | 121.00 | 123.50 | 100.94 | 226,020 |
| 2022-06-08 | 121.00 | 123.50 | 120.50 | 121.00 | 98.900 | 236,950 |
| 2022-06-07 | 126.00 | 126.00 | 120.00 | 120.50 | 98.491 | 845,600 |
| 2022-06-06 | 121.00 | 127.00 | 120.00 | 126.00 | 102.99 | 832,075 |
| 2022-06-02 | 122.50 | 123.00 | 119.00 | 123.00 | 100.53 | 445,250 |
| 2022-06-01 | 127.00 | 129.50 | 123.00 | 123.00 | 100.53 | 851,070 |
| 2022-05-31 | 124.00 | 126.00 | 123.50 | 125.50 | 102.58 | 269,200 |
| 2022-05-30 | 125.00 | 127.50 | 124.50 | 124.50 | 101.76 | 372,130 |
| 2022-05-27 | 125.50 | 126.00 | 123.50 | 125.00 | 102.17 | 413,804 |
| 2022-05-26 | 122.50 | 126.00 | 122.00 | 123.50 | 100.94 | 470,350 |
| 2022-05-25 | 120.00 | 123.00 | 116.50 | 123.00 | 100.53 | 454,226 |
| 2022-05-24 | 121.50 | 123.00 | 117.50 | 118.00 | 96.448 | 610,299 |
| 2022-05-23 | 119.50 | 129.00 | 119.50 | 123.50 | 100.94 | 1,609,516 |
| 2022-05-20 | 120.50 | 120.50 | 117.50 | 118.50 | 96.856 | 300,930 |
| 2022-05-19 | 116.00 | 119.50 | 115.00 | 119.50 | 97.674 | 412,102 |
| 2022-05-18 | 119.50 | 119.50 | 116.50 | 118.00 | 96.448 | 374,100 |
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.