Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 224.00 | 241.50 | 224.00 | 232.00 | 232.00 | 4,014,763 |
| 2026-07-22 | 200.00 | 221.00 | 200.00 | 221.00 | 221.00 | 1,789,247 |
| 2026-07-21 | 185.00 | 201.00 | 185.00 | 201.00 | 201.00 | 616,081 |
| 2026-07-20 | 186.50 | 188.50 | 177.50 | 183.00 | 183.00 | 489,273 |
| 2026-07-17 | 193.50 | 193.50 | 183.50 | 184.50 | 184.50 | 596,343 |
| 2026-07-16 | 195.50 | 196.50 | 193.00 | 194.00 | 194.00 | 199,058 |
| 2026-07-15 | 198.00 | 200.00 | 192.50 | 195.50 | 195.50 | 263,000 |
| 2026-07-14 | 199.50 | 200.00 | 190.00 | 198.00 | 198.00 | 579,125 |
| 2026-07-13 | 204.50 | 207.50 | 196.50 | 199.50 | 199.50 | 487,010 |
| 2026-07-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-07-09 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 626,116 |
| 2026-07-08 | 220.00 | 220.50 | 209.00 | 210.50 | 210.50 | 737,160 |
| 2026-07-07 | 215.00 | 223.50 | 212.00 | 216.50 | 216.50 | 2,132,821 |
| 2026-07-06 | 205.50 | 209.50 | 202.00 | 205.50 | 205.50 | 708,200 |
| 2026-07-03 | 189.00 | 203.50 | 189.00 | 203.00 | 203.00 | 698,203 |
| 2026-07-02 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 388,100 |
| 2026-07-01 | 185.00 | 186.00 | 182.00 | 182.50 | 182.50 | 410,040 |
| 2026-06-30 | 185.00 | 185.00 | 181.50 | 183.50 | 183.50 | 466,500 |
| 2026-06-29 | 184.00 | 187.00 | 181.50 | 182.50 | 182.50 | 548,370 |
| 2026-06-26 | 190.00 | 192.00 | 184.00 | 185.00 | 185.00 | 684,373 |
| 2026-06-25 | 199.00 | 206.00 | 187.50 | 189.00 | 189.00 | 2,212,114 |
| 2026-06-24 | 207.50 | 209.50 | 202.00 | 208.50 | 197.03 | 1,093,000 |
| 2026-06-23 | 213.50 | 213.50 | 207.00 | 207.00 | 195.62 | 964,258 |
| 2026-06-22 | 215.00 | 215.00 | 206.50 | 211.50 | 199.87 | 1,249,767 |
| 2026-06-18 | 212.00 | 214.00 | 209.50 | 212.00 | 200.34 | 588,057 |
| 2026-06-17 | 208.50 | 209.00 | 204.00 | 209.00 | 197.51 | 809,152 |
| 2026-06-16 | 212.00 | 215.50 | 206.50 | 208.00 | 196.56 | 1,346,519 |
| 2026-06-15 | 217.50 | 224.00 | 207.00 | 209.00 | 197.51 | 962,544 |
| 2026-06-12 | 215.00 | 222.00 | 209.00 | 210.50 | 198.92 | 960,196 |
| 2026-06-11 | 202.00 | 212.50 | 200.00 | 208.00 | 196.56 | 1,449,033 |
| 2026-06-10 | 206.50 | 211.50 | 201.50 | 202.50 | 191.36 | 1,085,564 |
| 2026-06-09 | 199.50 | 214.50 | 199.00 | 209.00 | 197.51 | 2,348,335 |
| 2026-06-08 | 206.50 | 206.50 | 206.50 | 206.50 | 195.14 | 421,272 |
| 2026-06-05 | 237.50 | 241.00 | 227.50 | 229.00 | 216.41 | 1,299,273 |
| 2026-06-04 | 245.00 | 248.00 | 237.00 | 238.50 | 225.38 | 1,232,433 |
| 2026-06-03 | 258.50 | 262.50 | 245.00 | 246.00 | 232.47 | 1,307,727 |
| 2026-06-02 | 260.00 | 262.00 | 239.50 | 254.50 | 240.50 | 2,296,683 |
| 2026-06-01 | 247.00 | 264.00 | 238.50 | 259.50 | 245.23 | 2,107,566 |
| 2026-05-29 | 251.00 | 259.50 | 239.00 | 246.00 | 232.47 | 1,474,550 |
| 2026-05-28 | 270.00 | 276.50 | 241.00 | 246.00 | 232.47 | 1,252,753 |
| 2026-05-27 | 255.00 | 275.00 | 246.00 | 267.00 | 252.32 | 1,357,267 |
| 2026-05-26 | 266.00 | 266.00 | 250.00 | 260.50 | 246.17 | 704,477 |
| 2026-05-25 | 253.50 | 260.00 | 245.00 | 260.00 | 245.70 | 1,455,650 |
| 2026-05-22 | 238.00 | 242.00 | 236.00 | 236.50 | 223.49 | 467,441 |
| 2026-05-21 | 248.00 | 248.00 | 235.00 | 242.00 | 228.69 | 617,360 |
| 2026-05-20 | 218.50 | 237.00 | 218.50 | 237.00 | 223.97 | 935,250 |
| 2026-05-19 | 216.00 | 227.50 | 215.50 | 215.50 | 203.65 | 628,240 |
| 2026-05-18 | 202.00 | 216.00 | 202.00 | 214.00 | 202.23 | 900,531 |
| 2026-05-15 | 238.50 | 245.50 | 216.00 | 216.00 | 204.12 | 1,700,236 |
| 2026-05-14 | 243.00 | 254.00 | 235.00 | 240.00 | 226.80 | 3,271,943 |
| 2026-05-13 | 237.50 | 259.50 | 233.50 | 247.00 | 233.42 | 6,179,761 |
| 2026-05-12 | 222.50 | 239.50 | 219.50 | 239.50 | 226.33 | 5,212,577 |
| 2026-05-11 | 209.50 | 218.00 | 208.00 | 218.00 | 206.01 | 3,489,320 |
| 2026-05-08 | 188.00 | 198.50 | 188.00 | 198.50 | 187.58 | 3,175,797 |
| 2026-05-07 | 179.00 | 182.00 | 178.00 | 180.50 | 170.57 | 472,075 |
| 2026-05-06 | 181.00 | 181.00 | 176.00 | 177.50 | 167.74 | 679,526 |
| 2026-05-05 | 181.00 | 181.50 | 177.50 | 179.00 | 169.16 | 557,495 |
| 2026-05-04 | 181.50 | 182.00 | 176.00 | 182.00 | 171.99 | 846,084 |
| 2026-04-30 | 184.00 | 185.00 | 182.00 | 184.00 | 173.88 | 419,200 |
| 2026-04-29 | 190.00 | 190.00 | 182.50 | 184.00 | 173.88 | 667,664 |
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.