Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 209.50 | 212.00 | 208.50 | 209.50 | 197.98 | 126,030 |
| 2025-10-22 | 207.50 | 211.00 | 206.50 | 209.50 | 197.98 | 177,022 |
| 2025-10-21 | 206.00 | 209.50 | 206.00 | 206.50 | 195.14 | 132,005 |
| 2025-10-20 | 210.00 | 210.50 | 205.00 | 205.00 | 193.73 | 204,129 |
| 2025-10-17 | 208.00 | 209.50 | 205.50 | 209.50 | 197.98 | 349,000 |
| 2025-10-16 | 207.00 | 211.00 | 207.00 | 209.00 | 197.51 | 199,714 |
| 2025-10-15 | 206.00 | 207.00 | 204.50 | 207.00 | 195.62 | 241,000 |
| 2025-10-14 | 213.00 | 216.00 | 205.50 | 205.50 | 194.20 | 399,192 |
| 2025-10-13 | 200.00 | 212.00 | 200.00 | 212.00 | 200.34 | 361,000 |
| 2025-10-09 | 219.00 | 220.50 | 215.00 | 215.00 | 203.18 | 490,160 |
| 2025-10-08 | 222.00 | 223.50 | 216.00 | 219.00 | 206.96 | 767,515 |
| 2025-10-07 | 231.00 | 231.50 | 228.00 | 228.00 | 215.46 | 356,717 |
| 2025-10-03 | 228.00 | 233.00 | 227.00 | 228.50 | 215.93 | 337,024 |
| 2025-10-02 | 229.00 | 229.00 | 226.00 | 226.00 | 213.57 | 136,227 |
| 2025-10-01 | 230.50 | 230.50 | 226.50 | 227.00 | 214.52 | 151,000 |
| 2025-09-30 | 223.50 | 229.00 | 222.50 | 229.00 | 216.41 | 223,075 |
| 2025-09-29 | 222.50 | 222.50 | 222.50 | 222.50 | 210.26 | 0 |
| 2025-09-26 | 227.00 | 227.00 | 220.00 | 222.50 | 210.26 | 487,250 |
| 2025-09-25 | 231.50 | 231.50 | 227.00 | 228.50 | 215.93 | 292,473 |
| 2025-09-24 | 229.50 | 230.50 | 228.50 | 230.50 | 217.82 | 204,100 |
| 2025-09-23 | 230.00 | 231.50 | 228.50 | 229.50 | 216.88 | 215,050 |
| 2025-09-22 | 231.00 | 233.00 | 229.00 | 229.00 | 216.41 | 317,020 |
| 2025-09-19 | 234.00 | 234.50 | 230.00 | 230.50 | 217.82 | 338,100 |
| 2025-09-18 | 229.00 | 233.50 | 229.00 | 232.50 | 219.71 | 210,150 |
| 2025-09-17 | 231.00 | 235.50 | 228.50 | 229.00 | 216.41 | 398,000 |
| 2025-09-16 | 230.50 | 232.00 | 228.50 | 231.50 | 218.77 | 181,108 |
| 2025-09-15 | 233.00 | 233.50 | 228.50 | 230.00 | 217.35 | 268,280 |
| 2025-09-12 | 231.50 | 236.50 | 231.50 | 234.00 | 221.13 | 183,010 |
| 2025-09-11 | 237.00 | 237.00 | 231.50 | 231.50 | 218.77 | 457,093 |
| 2025-09-10 | 237.50 | 238.50 | 234.00 | 236.50 | 223.49 | 441,045 |
| 2025-09-09 | 238.00 | 239.50 | 236.00 | 237.50 | 224.44 | 409,114 |
| 2025-09-08 | 243.50 | 243.50 | 235.00 | 237.00 | 223.97 | 976,379 |
| 2025-09-05 | 250.00 | 252.00 | 248.00 | 249.00 | 235.31 | 349,010 |
| 2025-09-04 | 253.00 | 255.50 | 249.00 | 249.00 | 235.31 | 420,800 |
| 2025-09-03 | 252.00 | 255.00 | 247.50 | 252.00 | 238.14 | 504,676 |
| 2025-09-02 | 264.00 | 267.00 | 251.50 | 252.00 | 238.14 | 629,782 |
| 2025-09-01 | 273.50 | 275.50 | 263.00 | 263.50 | 249.01 | 723,262 |
| 2025-08-29 | 271.50 | 275.50 | 269.00 | 274.50 | 259.40 | 609,446 |
| 2025-08-28 | 275.00 | 280.00 | 270.00 | 270.00 | 255.15 | 724,240 |
| 2025-08-27 | 266.50 | 274.00 | 266.00 | 274.00 | 258.93 | 487,213 |
| 2025-08-26 | 264.50 | 267.50 | 259.00 | 265.50 | 250.90 | 425,594 |
| 2025-08-25 | 267.50 | 270.50 | 264.00 | 264.50 | 249.95 | 310,049 |
| 2025-08-22 | 263.00 | 269.00 | 263.00 | 265.00 | 250.43 | 340,020 |
| 2025-08-21 | 272.50 | 274.50 | 264.50 | 265.00 | 250.43 | 642,236 |
| 2025-08-20 | 275.50 | 275.50 | 266.50 | 272.50 | 257.51 | 940,130 |
| 2025-08-19 | 283.50 | 284.50 | 275.50 | 276.00 | 260.82 | 647,261 |
| 2025-08-18 | 278.50 | 291.00 | 278.50 | 283.50 | 267.91 | 1,075,189 |
| 2025-08-15 | 278.00 | 281.50 | 272.00 | 278.50 | 263.18 | 929,031 |
| 2025-08-14 | 262.00 | 274.50 | 262.00 | 273.50 | 258.46 | 977,106 |
| 2025-08-13 | 266.00 | 270.50 | 260.50 | 263.50 | 249.01 | 741,062 |
| 2025-08-12 | 267.50 | 272.50 | 266.00 | 266.00 | 251.37 | 859,675 |
| 2025-08-11 | 266.50 | 268.00 | 257.00 | 263.00 | 248.54 | 857,566 |
| 2025-08-08 | 258.00 | 265.00 | 258.00 | 259.00 | 244.76 | 585,014 |
| 2025-08-07 | 255.50 | 258.50 | 253.00 | 258.00 | 243.81 | 387,510 |
| 2025-08-06 | 256.00 | 256.00 | 247.00 | 253.00 | 239.09 | 823,050 |
| 2025-08-05 | 258.00 | 263.00 | 257.00 | 261.50 | 247.12 | 515,261 |
| 2025-08-04 | 253.50 | 255.50 | 249.50 | 254.00 | 240.03 | 183,029 |
| 2025-08-01 | 250.50 | 250.50 | 250.50 | 250.50 | 236.72 | 0 |
| 2025-07-31 | 248.50 | 253.50 | 248.50 | 250.50 | 236.72 | 268,102 |
| 2025-07-30 | 250.00 | 250.00 | 246.00 | 248.50 | 234.83 | 221,068 |
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.