Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 250.00 | 250.00 | 246.00 | 248.50 | 234.83 | 221,068 |
| 2025-07-29 | 253.50 | 255.50 | 245.00 | 249.50 | 235.78 | 395,041 |
| 2025-07-28 | 252.00 | 254.50 | 252.00 | 252.50 | 238.61 | 145,140 |
| 2025-07-25 | 250.50 | 253.50 | 250.50 | 251.50 | 237.67 | 164,035 |
| 2025-07-24 | 254.50 | 254.50 | 250.00 | 250.50 | 236.72 | 294,413 |
| 2025-07-23 | 252.50 | 255.50 | 252.00 | 254.00 | 240.03 | 244,010 |
| 2025-07-22 | 260.00 | 262.50 | 249.50 | 249.50 | 235.78 | 568,170 |
| 2025-07-21 | 259.50 | 262.00 | 258.00 | 258.50 | 244.28 | 184,094 |
| 2025-07-18 | 267.50 | 267.50 | 259.00 | 259.50 | 245.23 | 346,490 |
| 2025-07-17 | 263.50 | 265.00 | 262.00 | 263.50 | 249.01 | 297,215 |
| 2025-07-16 | 260.00 | 265.00 | 259.00 | 263.50 | 249.01 | 270,046 |
| 2025-07-15 | 257.50 | 262.50 | 257.50 | 259.50 | 245.23 | 253,130 |
| 2025-07-14 | 263.50 | 263.50 | 258.50 | 258.50 | 244.28 | 272,248 |
| 2025-07-11 | 263.50 | 269.50 | 261.50 | 264.50 | 249.95 | 421,143 |
| 2025-07-10 | 269.00 | 271.00 | 265.50 | 266.00 | 251.37 | 355,022 |
| 2025-07-09 | 262.50 | 272.50 | 260.00 | 269.00 | 254.21 | 1,035,188 |
| 2025-07-08 | 258.00 | 264.00 | 256.00 | 262.50 | 248.06 | 1,163,128 |
| 2025-07-07 | 276.00 | 276.00 | 256.00 | 260.50 | 246.17 | 1,791,149 |
| 2025-07-04 | 291.50 | 294.50 | 284.00 | 284.00 | 268.38 | 501,290 |
| 2025-07-03 | 288.00 | 294.00 | 283.50 | 292.50 | 276.41 | 764,281 |
| 2025-07-02 | 284.00 | 290.00 | 283.00 | 286.50 | 270.74 | 286,200 |
| 2025-07-01 | 289.00 | 293.00 | 284.00 | 286.00 | 270.27 | 493,995 |
| 2025-06-30 | 279.00 | 293.00 | 279.00 | 289.00 | 273.11 | 569,641 |
| 2025-06-27 | 290.00 | 290.50 | 276.50 | 280.00 | 264.60 | 883,008 |
| 2025-06-26 | 295.00 | 304.00 | 292.00 | 296.00 | 272.38 | 1,340,044 |
| 2025-06-25 | 295.50 | 295.50 | 286.50 | 290.00 | 266.86 | 607,115 |
| 2025-06-24 | 284.00 | 292.50 | 282.00 | 291.00 | 267.78 | 561,223 |
| 2025-06-23 | 277.00 | 279.50 | 272.50 | 278.00 | 255.82 | 361,015 |
| 2025-06-20 | 285.00 | 288.00 | 273.00 | 278.00 | 255.82 | 888,006 |
| 2025-06-19 | 291.00 | 291.00 | 281.00 | 281.50 | 259.04 | 575,412 |
| 2025-06-18 | 291.50 | 295.00 | 290.50 | 292.00 | 268.70 | 445,005 |
| 2025-06-17 | 294.50 | 298.00 | 290.00 | 293.00 | 269.62 | 615,013 |
| 2025-06-16 | 299.00 | 301.00 | 286.00 | 290.50 | 267.32 | 1,083,067 |
| 2025-06-13 | 308.50 | 310.50 | 299.50 | 301.00 | 276.98 | 959,098 |
| 2025-06-12 | 317.50 | 321.50 | 310.00 | 314.50 | 289.41 | 1,391,151 |
| 2025-06-11 | 299.50 | 321.00 | 299.00 | 314.50 | 289.41 | 2,351,635 |
| 2025-06-10 | 286.00 | 293.50 | 282.00 | 293.50 | 270.08 | 1,081,751 |
| 2025-06-09 | 282.00 | 287.00 | 275.00 | 285.50 | 262.72 | 1,502,141 |
| 2025-06-06 | 290.00 | 298.00 | 284.50 | 284.50 | 261.80 | 2,034,487 |
| 2025-06-05 | 315.50 | 318.00 | 312.00 | 316.00 | 290.79 | 572,198 |
| 2025-06-04 | 309.00 | 313.50 | 309.00 | 311.50 | 286.65 | 542,030 |
| 2025-06-03 | 312.50 | 315.50 | 304.50 | 308.00 | 283.43 | 672,239 |
| 2025-06-02 | 318.00 | 320.50 | 303.50 | 308.00 | 283.43 | 1,238,221 |
| 2025-05-29 | 317.00 | 329.00 | 315.00 | 323.00 | 297.23 | 1,107,595 |
| 2025-05-28 | 323.50 | 324.00 | 310.50 | 313.50 | 288.49 | 627,276 |
| 2025-05-27 | 310.50 | 323.50 | 310.00 | 318.50 | 293.09 | 642,039 |
| 2025-05-26 | 315.50 | 317.50 | 308.00 | 309.00 | 284.35 | 699,273 |
| 2025-05-23 | 324.00 | 324.00 | 314.00 | 316.50 | 291.25 | 642,522 |
| 2025-05-22 | 321.00 | 323.50 | 316.50 | 323.00 | 297.23 | 691,602 |
| 2025-05-21 | 315.00 | 331.50 | 315.00 | 323.00 | 297.23 | 2,218,416 |
| 2025-05-20 | 298.50 | 324.50 | 297.50 | 312.50 | 287.57 | 2,072,202 |
| 2025-05-19 | 302.50 | 303.50 | 293.00 | 298.00 | 274.22 | 930,080 |
| 2025-05-16 | 292.50 | 304.00 | 291.50 | 304.00 | 279.75 | 1,341,361 |
| 2025-05-15 | 291.00 | 296.00 | 289.00 | 292.50 | 269.16 | 531,082 |
| 2025-05-14 | 297.00 | 298.00 | 290.50 | 292.50 | 269.16 | 736,154 |
| 2025-05-13 | 291.50 | 298.00 | 287.00 | 290.00 | 266.86 | 1,180,021 |
| 2025-05-12 | 285.00 | 290.00 | 282.50 | 283.50 | 260.88 | 692,026 |
| 2025-05-09 | 297.00 | 301.00 | 276.00 | 285.00 | 262.26 | 1,906,159 |
| 2025-05-08 | 272.00 | 283.50 | 272.00 | 281.00 | 258.58 | 666,199 |
| 2025-05-07 | 273.50 | 275.50 | 267.50 | 270.00 | 248.46 | 392,200 |
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.