Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	185.50	194.00	183.50	189.50	179.08	803,100
2026-04-27	185.50	186.50	180.50	185.50	175.30	703,010
2026-04-24	192.00	194.00	180.50	185.50	175.30	1,016,950
2026-04-23	200.00	200.50	184.00	186.50	176.24	1,938,614
2026-04-22	188.50	194.00	183.50	193.50	182.86	1,039,394
2026-04-21	179.00	193.50	178.50	186.00	175.77	1,403,240
2026-04-20	175.50	178.50	174.00	177.00	167.27	492,002
2026-04-17	172.00	175.00	171.50	174.00	164.43	294,265
2026-04-16	171.00	172.00	170.50	171.00	161.60	278,105
2026-04-15	167.00	169.00	166.00	169.00	159.71	330,210
2026-04-14	165.00	168.00	165.00	165.50	156.40	337,100
2026-04-13	166.50	166.50	162.50	164.00	154.98	742,160
2026-04-10	170.50	171.50	167.50	168.00	158.76	395,894
2026-04-09	176.00	176.50	167.00	169.00	159.71	657,815
2026-04-08	170.50	177.00	169.50	174.00	164.43	457,965
2026-04-07	169.00	169.00	165.50	167.50	158.29	218,086
2026-04-02	170.50	171.00	166.00	167.00	157.82	248,270
2026-04-01	171.00	171.00	168.50	169.50	160.18	272,205
2026-03-31	169.00	169.50	165.00	165.50	156.40	618,670
2026-03-30	172.00	173.50	170.00	170.50	161.12	290,148
2026-03-27	173.00	176.00	172.00	175.00	165.38	259,239
2026-03-26	178.00	178.00	175.50	175.50	165.85	244,125
2026-03-25	179.50	179.50	175.50	176.50	166.79	320,240
2026-03-24	180.00	180.50	175.00	176.50	166.79	323,055
2026-03-23	177.50	182.50	175.00	177.50	167.74	444,246
2026-03-20	183.00	187.00	182.00	183.00	172.94	672,360
2026-03-19	182.00	183.50	179.50	180.50	170.57	522,247
2026-03-18	183.00	188.50	182.00	185.50	175.30	950,534
2026-03-17	178.00	181.00	177.50	180.50	170.57	551,056
2026-03-16	176.50	178.00	175.00	175.50	165.85	310,544
2026-03-13	170.50	177.00	170.50	175.50	165.85	275,013
2026-03-12	176.50	178.50	172.00	174.00	164.43	519,571
2026-03-11	174.50	179.00	174.50	177.50	167.74	470,189
2026-03-10	174.00	176.50	172.50	174.00	164.43	481,130
2026-03-09	173.00	173.50	168.00	169.00	159.71	710,849
2026-03-06	173.00	181.50	173.00	179.50	169.63	938,547
2026-03-05	169.00	173.50	169.00	171.50	162.07	398,170
2026-03-04	173.00	173.00	165.50	165.50	156.40	977,330
2026-03-03	180.50	180.50	173.50	174.50	164.90	496,010
2026-03-02	175.50	179.50	174.50	179.50	169.63	531,143
2026-02-26	175.50	178.00	174.00	177.00	167.27	1,548,204
2026-02-25	176.00	177.50	175.00	175.50	165.85	373,199
2026-02-24	176.00	177.00	174.00	174.50	164.90	491,019
2026-02-23	173.00	176.00	172.00	176.00	166.32	596,050
2026-02-11	171.50	173.50	171.00	173.00	163.49	327,082
2026-02-10	171.50	173.00	170.50	171.50	162.07	245,213
2026-02-09	175.50	176.50	170.00	171.50	162.07	713,152
2026-02-06	175.00	176.00	169.00	175.50	165.85	527,051
2026-02-05	181.00	181.00	174.50	174.50	164.90	686,244
2026-02-04	183.00	183.50	181.00	181.50	171.52	429,133
2026-02-03	181.00	185.50	180.50	183.50	173.41	733,030
2026-02-02	178.00	180.50	175.50	178.50	168.68	847,160
2026-01-30	188.00	188.00	179.00	179.00	169.16	1,161,312
2026-01-29	191.50	192.50	186.00	187.50	177.19	902,412
2026-01-28	195.00	196.50	189.50	191.50	180.97	867,031
2026-01-27	191.00	195.00	189.00	194.50	183.80	644,561
2026-01-26	193.50	196.00	190.50	191.00	180.50	563,500
2026-01-23	197.00	197.50	192.50	194.00	183.33	496,108
2026-01-22	197.00	198.50	195.00	195.50	184.75	437,015
2026-01-21	199.50	200.50	194.00	194.00	183.33	873,388

← NewerPage 3 of 5 · 244 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.