Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 202.50 | 215.00 | 202.50 | 209.50 | 192.79 | 409,270 |
| 2024-10-30 | 214.00 | 215.50 | 203.00 | 209.50 | 192.79 | 684,264 |
| 2024-10-29 | 215.50 | 217.00 | 212.00 | 214.50 | 197.39 | 299,180 |
| 2024-10-28 | 215.00 | 219.00 | 214.50 | 217.00 | 199.69 | 263,455 |
| 2024-10-25 | 220.00 | 220.00 | 211.00 | 216.00 | 198.77 | 657,079 |
| 2024-10-24 | 221.00 | 222.50 | 216.00 | 219.00 | 201.53 | 745,050 |
| 2024-10-23 | 217.00 | 223.50 | 214.50 | 222.50 | 204.75 | 608,793 |
| 2024-10-22 | 217.00 | 217.50 | 209.00 | 217.50 | 200.15 | 547,853 |
| 2024-10-21 | 211.00 | 215.00 | 209.00 | 215.00 | 197.85 | 413,012 |
| 2024-10-18 | 215.00 | 215.00 | 209.50 | 209.50 | 192.79 | 252,155 |
| 2024-10-17 | 211.00 | 212.00 | 208.50 | 210.50 | 193.71 | 257,004 |
| 2024-10-16 | 213.00 | 213.50 | 206.50 | 209.00 | 192.33 | 584,126 |
| 2024-10-15 | 211.50 | 216.00 | 210.50 | 214.00 | 196.93 | 341,244 |
| 2024-10-14 | 209.50 | 211.00 | 206.50 | 210.50 | 193.71 | 192,073 |
| 2024-10-11 | 212.00 | 212.00 | 205.00 | 209.00 | 192.33 | 380,519 |
| 2024-10-09 | 218.00 | 218.00 | 207.00 | 210.50 | 193.71 | 572,510 |
| 2024-10-08 | 213.00 | 217.50 | 213.00 | 216.00 | 198.77 | 440,226 |
| 2024-10-07 | 211.00 | 215.00 | 208.00 | 214.50 | 197.39 | 483,218 |
| 2024-10-04 | 211.00 | 213.50 | 206.00 | 210.00 | 193.25 | 328,049 |
| 2024-10-01 | 213.50 | 216.50 | 207.50 | 211.00 | 194.17 | 849,179 |
| 2024-09-30 | 202.50 | 212.00 | 200.50 | 209.50 | 192.79 | 810,190 |
| 2024-09-27 | 209.00 | 211.50 | 200.00 | 201.50 | 185.42 | 746,000 |
| 2024-09-26 | 214.50 | 215.00 | 205.50 | 206.00 | 189.56 | 620,402 |
| 2024-09-25 | 215.00 | 219.50 | 213.00 | 214.50 | 197.39 | 739,238 |
| 2024-09-24 | 216.50 | 220.00 | 210.50 | 212.00 | 195.09 | 754,774 |
| 2024-09-23 | 217.00 | 218.00 | 210.00 | 218.00 | 200.61 | 841,389 |
| 2024-09-20 | 214.50 | 226.00 | 212.00 | 213.00 | 196.01 | 3,873,639 |
| 2024-09-19 | 193.50 | 206.50 | 193.00 | 206.50 | 190.02 | 1,975,099 |
| 2024-09-18 | 200.00 | 201.00 | 187.50 | 188.00 | 173.00 | 774,399 |
| 2024-09-16 | 197.50 | 202.00 | 196.00 | 199.50 | 183.58 | 1,045,110 |
| 2024-09-13 | 188.00 | 196.00 | 188.00 | 195.00 | 179.44 | 1,013,072 |
| 2024-09-12 | 193.00 | 193.00 | 187.50 | 187.50 | 172.54 | 417,597 |
| 2024-09-11 | 182.00 | 189.50 | 182.00 | 189.00 | 173.92 | 729,514 |
| 2024-09-10 | 189.00 | 193.00 | 181.00 | 182.00 | 167.48 | 852,211 |
| 2024-09-09 | 180.00 | 184.50 | 178.50 | 183.00 | 168.40 | 376,185 |
| 2024-09-06 | 184.50 | 188.00 | 182.00 | 184.00 | 169.32 | 261,020 |
| 2024-09-05 | 181.00 | 185.50 | 181.00 | 181.50 | 167.02 | 338,000 |
| 2024-09-04 | 178.50 | 181.50 | 172.00 | 180.50 | 166.10 | 722,103 |
| 2024-09-03 | 182.50 | 191.50 | 182.50 | 188.50 | 173.46 | 424,023 |
| 2024-09-02 | 181.50 | 186.00 | 181.50 | 183.00 | 168.40 | 205,001 |
| 2024-08-30 | 179.50 | 184.50 | 179.00 | 183.00 | 168.40 | 279,638 |
| 2024-08-29 | 179.00 | 181.50 | 177.50 | 178.50 | 164.26 | 453,000 |
| 2024-08-28 | 181.00 | 184.00 | 180.50 | 181.50 | 167.02 | 176,589 |
| 2024-08-27 | 183.00 | 185.00 | 178.50 | 183.00 | 168.40 | 497,089 |
| 2024-08-26 | 183.50 | 188.00 | 183.50 | 185.50 | 170.70 | 199,150 |
| 2024-08-23 | 184.50 | 185.00 | 181.50 | 183.50 | 168.86 | 308,160 |
| 2024-08-22 | 188.00 | 188.50 | 185.50 | 186.00 | 171.16 | 254,150 |
| 2024-08-21 | 189.00 | 190.50 | 184.00 | 186.00 | 171.16 | 523,252 |
| 2024-08-20 | 192.00 | 192.50 | 188.00 | 190.50 | 175.30 | 445,049 |
| 2024-08-19 | 190.50 | 192.50 | 188.00 | 191.00 | 175.76 | 298,280 |
| 2024-08-16 | 188.50 | 193.00 | 187.50 | 190.50 | 175.30 | 496,365 |
| 2024-08-15 | 193.00 | 193.00 | 186.00 | 186.50 | 171.62 | 483,520 |
| 2024-08-14 | 191.00 | 192.50 | 189.00 | 192.00 | 176.68 | 299,379 |
| 2024-08-13 | 193.00 | 193.00 | 184.50 | 189.00 | 173.92 | 490,090 |
| 2024-08-12 | 189.00 | 195.00 | 185.00 | 192.50 | 177.14 | 734,379 |
| 2024-08-09 | 186.50 | 190.00 | 183.00 | 185.00 | 170.24 | 993,740 |
| 2024-08-08 | 171.50 | 184.00 | 171.00 | 182.00 | 167.48 | 515,080 |
| 2024-08-07 | 170.00 | 179.00 | 169.50 | 175.00 | 161.04 | 319,049 |
| 2024-08-06 | 180.50 | 181.00 | 162.00 | 170.50 | 156.90 | 756,325 |
| 2024-08-05 | 182.00 | 182.00 | 168.00 | 171.00 | 157.36 | 998,020 |
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.