Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 305.00 | 316.50 | 305.00 | 313.50 | 288.49 | 451,100 |
| 2025-02-04 | 307.00 | 310.00 | 293.00 | 303.50 | 279.29 | 981,096 |
| 2025-02-03 | 325.00 | 325.00 | 304.50 | 304.50 | 280.21 | 830,920 |
| 2025-01-22 | 324.00 | 343.00 | 324.00 | 336.50 | 309.65 | 1,046,383 |
| 2025-01-21 | 337.50 | 338.50 | 324.00 | 324.00 | 298.15 | 756,528 |
| 2025-01-20 | 338.00 | 343.00 | 336.00 | 337.50 | 310.57 | 301,130 |
| 2025-01-17 | 335.00 | 341.50 | 332.00 | 334.50 | 307.81 | 354,690 |
| 2025-01-16 | 339.00 | 343.50 | 336.50 | 336.50 | 309.65 | 383,956 |
| 2025-01-15 | 342.50 | 342.50 | 333.50 | 334.00 | 307.35 | 489,405 |
| 2025-01-14 | 345.00 | 348.50 | 339.00 | 343.50 | 316.09 | 333,041 |
| 2025-01-13 | 342.00 | 347.00 | 332.50 | 342.00 | 314.71 | 681,276 |
| 2025-01-10 | 368.00 | 373.50 | 330.50 | 344.50 | 317.01 | 2,418,288 |
| 2025-01-09 | 366.00 | 369.00 | 356.00 | 356.00 | 327.60 | 562,419 |
| 2025-01-08 | 370.00 | 382.00 | 366.00 | 366.50 | 337.26 | 784,256 |
| 2025-01-07 | 361.00 | 377.50 | 357.00 | 373.50 | 343.70 | 742,750 |
| 2025-01-06 | 363.00 | 367.00 | 359.50 | 359.50 | 330.82 | 318,140 |
| 2025-01-03 | 352.00 | 367.50 | 351.50 | 364.00 | 334.96 | 592,363 |
| 2025-01-02 | 366.00 | 370.00 | 353.00 | 354.50 | 326.22 | 881,069 |
| 2024-12-31 | 354.00 | 369.00 | 354.00 | 367.50 | 338.18 | 639,908 |
| 2024-12-30 | 361.00 | 363.50 | 357.00 | 357.50 | 328.98 | 345,373 |
| 2024-12-27 | 356.00 | 362.00 | 353.00 | 361.00 | 332.20 | 381,642 |
| 2024-12-26 | 356.00 | 362.00 | 352.50 | 356.00 | 327.60 | 296,767 |
| 2024-12-25 | 359.00 | 366.00 | 352.00 | 355.00 | 326.68 | 679,141 |
| 2024-12-24 | 349.00 | 360.00 | 344.00 | 358.00 | 329.44 | 668,357 |
| 2024-12-23 | 350.00 | 355.00 | 338.00 | 351.00 | 323.00 | 712,358 |
| 2024-12-20 | 357.00 | 371.00 | 353.50 | 353.50 | 325.30 | 1,855,441 |
| 2024-12-19 | 340.50 | 356.50 | 340.50 | 356.50 | 328.06 | 1,247,580 |
| 2024-12-18 | 330.00 | 347.00 | 326.50 | 347.00 | 319.31 | 1,085,573 |
| 2024-12-17 | 334.00 | 336.50 | 324.50 | 330.00 | 303.67 | 928,412 |
| 2024-12-16 | 340.00 | 343.00 | 320.00 | 335.50 | 308.73 | 1,279,412 |
| 2024-12-13 | 341.00 | 345.00 | 337.00 | 338.00 | 311.03 | 705,264 |
| 2024-12-12 | 339.00 | 352.50 | 336.00 | 344.00 | 316.55 | 1,479,614 |
| 2024-12-11 | 336.50 | 338.50 | 328.00 | 336.50 | 309.65 | 1,047,742 |
| 2024-12-10 | 333.00 | 345.00 | 327.50 | 336.50 | 309.65 | 1,549,757 |
| 2024-12-09 | 342.50 | 357.00 | 329.00 | 332.50 | 305.97 | 1,803,655 |
| 2024-12-06 | 338.00 | 346.50 | 331.50 | 335.00 | 308.27 | 1,306,298 |
| 2024-12-05 | 326.00 | 347.00 | 318.50 | 338.50 | 311.49 | 1,735,913 |
| 2024-12-04 | 319.00 | 329.00 | 319.00 | 324.50 | 298.61 | 1,504,455 |
| 2024-12-03 | 318.00 | 325.00 | 313.50 | 321.00 | 295.39 | 1,441,436 |
| 2024-12-02 | 309.00 | 325.00 | 307.00 | 316.50 | 291.25 | 1,629,373 |
| 2024-11-29 | 310.00 | 313.00 | 302.50 | 310.50 | 285.73 | 1,457,509 |
| 2024-11-28 | 306.50 | 313.50 | 299.50 | 313.50 | 288.49 | 1,346,559 |
| 2024-11-27 | 303.00 | 314.50 | 300.00 | 306.50 | 282.05 | 1,410,217 |
| 2024-11-26 | 311.00 | 317.50 | 298.50 | 305.50 | 281.13 | 1,845,199 |
| 2024-11-25 | 300.00 | 317.50 | 295.50 | 313.50 | 288.49 | 1,929,634 |
| 2024-11-22 | 280.50 | 309.00 | 280.00 | 299.00 | 275.14 | 2,823,197 |
| 2024-11-21 | 272.00 | 282.00 | 269.00 | 282.00 | 259.50 | 1,652,755 |
| 2024-11-20 | 274.00 | 274.00 | 274.00 | 274.00 | 252.14 | 1,025,125 |
| 2024-11-19 | 270.50 | 278.00 | 266.00 | 267.50 | 246.16 | 1,887,148 |
| 2024-11-18 | 279.00 | 279.00 | 268.00 | 270.50 | 248.92 | 1,949,320 |
| 2024-11-15 | 258.50 | 280.00 | 258.00 | 279.00 | 256.74 | 4,175,723 |
| 2024-11-14 | 246.00 | 264.00 | 243.00 | 262.00 | 241.10 | 3,612,348 |
| 2024-11-13 | 245.00 | 249.00 | 237.00 | 243.00 | 223.61 | 1,521,584 |
| 2024-11-12 | 233.50 | 248.50 | 226.50 | 241.00 | 221.77 | 3,752,305 |
| 2024-11-11 | 218.00 | 229.00 | 213.00 | 229.00 | 210.73 | 1,577,268 |
| 2024-11-08 | 222.00 | 222.00 | 208.00 | 209.00 | 192.33 | 558,312 |
| 2024-11-07 | 206.00 | 217.00 | 206.00 | 215.50 | 198.31 | 343,499 |
| 2024-11-06 | 208.00 | 209.00 | 206.00 | 206.00 | 189.56 | 111,174 |
| 2024-11-05 | 204.00 | 210.50 | 204.00 | 208.00 | 191.40 | 255,005 |
| 2024-11-04 | 207.00 | 208.00 | 202.00 | 203.00 | 186.80 | 399,500 |
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.