Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 268.00 | 282.50 | 268.00 | 270.00 | 248.46 | 748,316 |
| 2025-05-05 | 266.00 | 275.50 | 262.00 | 270.00 | 248.46 | 1,285,030 |
| 2025-05-02 | 260.00 | 273.00 | 259.50 | 264.50 | 243.40 | 753,600 |
| 2025-04-30 | 257.00 | 260.00 | 253.50 | 255.50 | 235.12 | 419,000 |
| 2025-04-29 | 255.00 | 263.00 | 252.50 | 257.00 | 236.50 | 337,000 |
| 2025-04-28 | 253.00 | 257.50 | 250.00 | 255.00 | 234.66 | 354,061 |
| 2025-04-25 | 258.00 | 265.00 | 252.00 | 255.00 | 234.66 | 561,058 |
| 2025-04-24 | 246.00 | 252.00 | 244.00 | 246.00 | 226.37 | 561,160 |
| 2025-04-23 | 238.00 | 248.00 | 234.00 | 243.00 | 223.61 | 711,014 |
| 2025-04-22 | 227.00 | 243.00 | 223.00 | 226.50 | 208.43 | 736,519 |
| 2025-04-21 | 242.00 | 244.00 | 230.50 | 230.50 | 212.11 | 498,537 |
| 2025-04-18 | 244.00 | 249.00 | 237.00 | 239.50 | 220.39 | 554,151 |
| 2025-04-17 | 245.00 | 248.00 | 240.00 | 241.50 | 222.23 | 493,020 |
| 2025-04-16 | 253.50 | 256.50 | 246.50 | 246.50 | 226.83 | 353,594 |
| 2025-04-15 | 245.00 | 262.50 | 243.50 | 258.50 | 237.88 | 637,072 |
| 2025-04-14 | 250.50 | 253.00 | 243.00 | 243.50 | 224.07 | 781,196 |
| 2025-04-11 | 226.50 | 249.00 | 211.00 | 245.00 | 225.45 | 1,067,775 |
| 2025-04-10 | 226.50 | 226.50 | 226.50 | 226.50 | 208.43 | 324,106 |
| 2025-04-09 | 209.00 | 227.00 | 206.00 | 206.00 | 189.56 | 1,255,155 |
| 2025-04-08 | 228.50 | 228.50 | 228.50 | 228.50 | 210.27 | 263,006 |
| 2025-04-07 | 253.50 | 253.50 | 253.50 | 253.50 | 233.27 | 70,002 |
| 2025-04-02 | 269.00 | 282.00 | 268.00 | 281.50 | 259.04 | 260,427 |
| 2025-04-01 | 269.00 | 273.00 | 267.00 | 268.00 | 246.62 | 537,260 |
| 2025-03-31 | 264.50 | 276.00 | 264.50 | 268.00 | 246.62 | 761,059 |
| 2025-03-28 | 279.00 | 283.00 | 275.50 | 279.00 | 256.74 | 320,356 |
| 2025-03-27 | 280.50 | 285.00 | 278.50 | 281.00 | 258.58 | 328,228 |
| 2025-03-26 | 289.00 | 294.00 | 285.00 | 287.00 | 264.10 | 341,092 |
| 2025-03-25 | 295.00 | 295.00 | 288.00 | 291.00 | 267.78 | 164,007 |
| 2025-03-24 | 301.00 | 302.50 | 288.00 | 288.00 | 265.02 | 421,629 |
| 2025-03-21 | 300.50 | 306.00 | 299.50 | 300.50 | 276.52 | 313,123 |
| 2025-03-20 | 300.00 | 304.50 | 299.50 | 300.00 | 276.06 | 340,050 |
| 2025-03-19 | 301.50 | 304.50 | 295.50 | 296.50 | 272.84 | 402,731 |
| 2025-03-18 | 295.50 | 306.00 | 294.00 | 305.00 | 280.67 | 698,208 |
| 2025-03-17 | 302.50 | 304.00 | 294.00 | 294.00 | 270.54 | 889,350 |
| 2025-03-14 | 328.00 | 328.50 | 301.50 | 301.50 | 277.45 | 1,810,440 |
| 2025-03-13 | 333.50 | 348.50 | 332.00 | 335.00 | 308.27 | 1,683,125 |
| 2025-03-12 | 324.00 | 333.00 | 321.50 | 326.50 | 300.45 | 596,476 |
| 2025-03-11 | 317.00 | 327.50 | 311.50 | 322.00 | 296.31 | 1,190,461 |
| 2025-03-10 | 327.50 | 336.50 | 319.00 | 319.00 | 293.55 | 961,712 |
| 2025-03-07 | 321.50 | 323.00 | 314.00 | 319.00 | 293.55 | 751,012 |
| 2025-03-06 | 305.50 | 328.50 | 305.50 | 322.00 | 296.31 | 1,325,712 |
| 2025-03-05 | 299.00 | 307.50 | 296.00 | 302.50 | 278.37 | 413,216 |
| 2025-03-04 | 282.00 | 303.50 | 280.50 | 301.00 | 276.98 | 788,372 |
| 2025-03-03 | 294.00 | 300.00 | 287.00 | 289.00 | 265.94 | 792,757 |
| 2025-02-27 | 314.50 | 318.00 | 301.50 | 301.50 | 277.45 | 1,732,219 |
| 2025-02-26 | 313.50 | 317.50 | 310.00 | 310.00 | 285.27 | 581,274 |
| 2025-02-25 | 336.00 | 345.00 | 312.00 | 313.50 | 288.49 | 2,324,310 |
| 2025-02-24 | 327.00 | 342.50 | 322.00 | 338.00 | 311.03 | 2,018,484 |
| 2025-02-21 | 318.00 | 326.50 | 315.00 | 320.50 | 294.93 | 477,533 |
| 2025-02-20 | 324.00 | 329.50 | 317.00 | 317.00 | 291.71 | 632,483 |
| 2025-02-19 | 331.00 | 335.50 | 321.50 | 323.50 | 297.69 | 884,898 |
| 2025-02-18 | 310.50 | 334.00 | 310.50 | 330.00 | 303.67 | 944,777 |
| 2025-02-17 | 307.00 | 314.50 | 307.00 | 310.50 | 285.73 | 301,000 |
| 2025-02-14 | 315.00 | 317.00 | 309.00 | 309.00 | 284.35 | 377,163 |
| 2025-02-13 | 320.00 | 323.00 | 312.00 | 316.50 | 291.25 | 676,092 |
| 2025-02-12 | 304.50 | 325.00 | 304.50 | 316.50 | 291.25 | 1,427,401 |
| 2025-02-11 | 300.00 | 302.00 | 285.50 | 299.50 | 275.60 | 1,499,232 |
| 2025-02-10 | 313.50 | 318.00 | 305.00 | 305.50 | 281.13 | 425,100 |
| 2025-02-07 | 312.00 | 320.00 | 312.00 | 316.00 | 290.79 | 327,130 |
| 2025-02-06 | 314.50 | 318.50 | 310.00 | 313.00 | 288.03 | 342,503 |
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.