Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 204.00 | 204.00 | 197.00 | 200.00 | 189.00 | 1,675,565 |
| 2026-01-19 | 200.00 | 212.00 | 198.00 | 206.50 | 195.14 | 2,213,313 |
| 2026-01-16 | 198.50 | 206.00 | 196.00 | 198.50 | 187.58 | 1,916,032 |
| 2026-01-15 | 201.00 | 204.00 | 193.50 | 198.00 | 187.11 | 2,220,102 |
| 2026-01-14 | 186.00 | 202.00 | 186.00 | 200.50 | 189.47 | 2,033,527 |
| 2026-01-13 | 191.00 | 191.50 | 185.00 | 185.50 | 175.30 | 1,599,052 |
| 2026-01-12 | 183.50 | 195.00 | 181.50 | 191.00 | 180.50 | 2,391,093 |
| 2026-01-09 | 183.00 | 185.50 | 179.50 | 183.50 | 173.41 | 1,553,057 |
| 2026-01-08 | 177.00 | 183.00 | 176.50 | 178.50 | 168.68 | 1,447,163 |
| 2026-01-07 | 173.50 | 179.50 | 173.00 | 173.50 | 163.96 | 1,621,010 |
| 2026-01-06 | 172.50 | 174.00 | 171.50 | 172.00 | 162.54 | 243,189 |
| 2026-01-05 | 177.00 | 177.00 | 171.50 | 172.00 | 162.54 | 573,726 |
| 2026-01-02 | 179.00 | 182.50 | 176.00 | 176.00 | 166.32 | 816,012 |
| 2025-12-31 | 175.00 | 177.50 | 174.00 | 177.00 | 167.27 | 358,214 |
| 2025-12-30 | 172.50 | 173.50 | 172.00 | 172.00 | 162.54 | 197,094 |
| 2025-12-29 | 171.00 | 174.50 | 171.00 | 172.50 | 163.01 | 145,300 |
| 2025-12-26 | 173.50 | 173.50 | 171.50 | 171.50 | 162.07 | 213,109 |
| 2025-12-24 | 175.50 | 176.00 | 174.00 | 174.00 | 164.43 | 115,020 |
| 2025-12-23 | 176.50 | 177.50 | 175.00 | 175.50 | 165.85 | 135,105 |
| 2025-12-22 | 178.50 | 178.50 | 175.00 | 176.00 | 166.32 | 147,011 |
| 2025-12-19 | 172.50 | 176.00 | 172.50 | 176.00 | 166.32 | 242,530 |
| 2025-12-18 | 173.00 | 173.00 | 170.00 | 171.00 | 161.60 | 258,075 |
| 2025-12-17 | 173.00 | 179.00 | 173.00 | 173.50 | 163.96 | 358,195 |
| 2025-12-16 | 173.00 | 173.00 | 169.00 | 172.50 | 163.01 | 457,006 |
| 2025-12-15 | 172.50 | 173.00 | 170.50 | 171.50 | 162.07 | 145,200 |
| 2025-12-12 | 176.00 | 177.00 | 173.00 | 173.00 | 163.49 | 357,005 |
| 2025-12-11 | 173.50 | 178.50 | 173.50 | 175.00 | 165.38 | 384,032 |
| 2025-12-10 | 172.50 | 175.00 | 172.00 | 173.50 | 163.96 | 259,055 |
| 2025-12-09 | 175.00 | 175.50 | 172.50 | 173.00 | 163.49 | 204,282 |
| 2025-12-08 | 174.00 | 176.00 | 173.50 | 175.50 | 165.85 | 339,205 |
| 2025-12-05 | 178.50 | 178.50 | 170.50 | 174.00 | 164.43 | 1,465,069 |
| 2025-12-04 | 186.50 | 188.50 | 181.00 | 184.00 | 173.88 | 559,102 |
| 2025-12-03 | 184.00 | 185.50 | 183.00 | 185.00 | 174.83 | 275,023 |
| 2025-12-02 | 186.50 | 187.00 | 183.00 | 183.00 | 172.94 | 304,020 |
| 2025-12-01 | 189.00 | 189.50 | 185.00 | 185.50 | 175.30 | 378,000 |
| 2025-11-28 | 189.50 | 189.50 | 186.50 | 188.00 | 177.66 | 366,015 |
| 2025-11-27 | 190.00 | 190.50 | 188.00 | 190.00 | 179.55 | 330,003 |
| 2025-11-26 | 184.00 | 190.00 | 184.00 | 189.50 | 179.08 | 706,134 |
| 2025-11-25 | 187.00 | 189.50 | 182.00 | 184.00 | 173.88 | 936,231 |
| 2025-11-24 | 186.00 | 189.50 | 184.00 | 186.50 | 176.24 | 1,858,676 |
| 2025-11-21 | 183.50 | 185.00 | 178.00 | 181.00 | 171.05 | 759,242 |
| 2025-11-20 | 186.00 | 196.00 | 184.50 | 189.50 | 179.08 | 1,342,493 |
| 2025-11-19 | 178.00 | 184.50 | 174.50 | 182.00 | 171.99 | 847,010 |
| 2025-11-18 | 183.00 | 183.50 | 176.50 | 177.50 | 167.74 | 664,379 |
| 2025-11-17 | 188.50 | 188.50 | 183.50 | 183.50 | 173.41 | 307,503 |
| 2025-11-14 | 189.00 | 190.00 | 186.00 | 188.50 | 178.13 | 268,300 |
| 2025-11-13 | 192.00 | 193.50 | 189.00 | 190.50 | 180.02 | 387,368 |
| 2025-11-12 | 195.00 | 196.00 | 190.50 | 190.50 | 180.02 | 607,418 |
| 2025-11-11 | 197.00 | 198.00 | 193.50 | 195.00 | 184.28 | 504,194 |
| 2025-11-10 | 200.00 | 200.50 | 196.50 | 197.00 | 186.17 | 360,000 |
| 2025-11-07 | 203.00 | 203.50 | 195.00 | 200.00 | 189.00 | 952,445 |
| 2025-11-06 | 207.00 | 209.00 | 205.00 | 207.50 | 196.09 | 234,020 |
| 2025-11-05 | 204.00 | 207.50 | 202.00 | 203.50 | 192.31 | 323,034 |
| 2025-11-04 | 218.00 | 218.50 | 206.50 | 206.50 | 195.14 | 602,218 |
| 2025-11-03 | 217.50 | 221.50 | 216.00 | 218.00 | 206.01 | 461,002 |
| 2025-10-31 | 222.50 | 226.00 | 216.50 | 217.00 | 205.07 | 880,263 |
| 2025-10-30 | 217.00 | 227.00 | 216.00 | 219.50 | 207.43 | 1,028,809 |
| 2025-10-29 | 212.00 | 214.50 | 209.00 | 209.00 | 197.51 | 286,317 |
| 2025-10-28 | 211.50 | 212.50 | 208.50 | 209.50 | 197.98 | 218,073 |
| 2025-10-27 | 212.00 | 213.00 | 209.50 | 210.50 | 198.92 | 230,701 |
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.