Posiflex Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 118.50 | 120.00 | 114.50 | 118.00 | 99.825 | 1,191,050 |
| 2022-11-03 | 117.00 | 119.00 | 116.50 | 119.00 | 100.67 | 865,053 |
| 2022-11-02 | 117.50 | 120.00 | 116.50 | 118.00 | 99.825 | 1,109,066 |
| 2022-11-01 | 116.00 | 118.50 | 115.00 | 117.00 | 98.979 | 813,208 |
| 2022-10-31 | 115.00 | 117.00 | 114.50 | 115.00 | 97.287 | 853,050 |
| 2022-10-28 | 114.00 | 116.00 | 111.50 | 113.00 | 95.595 | 1,205,050 |
| 2022-10-27 | 113.00 | 116.50 | 112.50 | 115.00 | 97.287 | 936,000 |
| 2022-10-26 | 112.50 | 113.00 | 109.00 | 112.00 | 94.749 | 1,117,274 |
| 2022-10-25 | 115.00 | 115.00 | 112.50 | 113.00 | 95.595 | 682,050 |
| 2022-10-24 | 114.50 | 115.50 | 112.50 | 113.50 | 96.018 | 1,183,331 |
| 2022-10-21 | 112.50 | 113.00 | 108.50 | 110.00 | 93.057 | 1,615,193 |
| 2022-10-20 | 114.50 | 114.50 | 110.50 | 112.50 | 95.172 | 2,296,500 |
| 2022-10-19 | 117.50 | 119.50 | 115.00 | 115.00 | 97.287 | 1,041,060 |
| 2022-10-18 | 120.00 | 121.50 | 115.50 | 117.50 | 99.402 | 1,789,061 |
| 2022-10-17 | 116.00 | 119.00 | 114.50 | 118.50 | 100.25 | 2,957,100 |
| 2022-10-14 | 121.00 | 121.00 | 116.00 | 118.00 | 99.825 | 4,259,012 |
| 2022-10-13 | 130.00 | 130.00 | 117.00 | 117.00 | 98.979 | 2,314,775 |
| 2022-10-12 | 131.50 | 131.50 | 128.00 | 130.00 | 109.98 | 1,361,289 |
| 2022-10-11 | 130.00 | 130.50 | 126.00 | 128.00 | 108.28 | 1,797,241 |
| 2022-10-07 | 137.00 | 138.50 | 132.00 | 133.00 | 112.51 | 2,055,388 |
| 2022-10-06 | 138.50 | 140.00 | 135.50 | 137.00 | 115.90 | 659,137 |
| 2022-10-05 | 140.50 | 142.50 | 137.00 | 138.50 | 117.17 | 1,171,070 |
| 2022-10-04 | 137.00 | 140.00 | 135.50 | 139.00 | 117.59 | 1,549,430 |
| 2022-10-03 | 132.00 | 136.00 | 131.50 | 133.50 | 112.94 | 885,269 |
| 2022-09-30 | 132.00 | 134.50 | 128.50 | 134.50 | 113.78 | 1,236,541 |
| 2022-09-29 | 134.50 | 137.50 | 133.00 | 134.50 | 113.78 | 1,305,800 |
| 2022-09-28 | 138.50 | 139.00 | 130.50 | 132.00 | 111.67 | 1,939,020 |
| 2022-09-27 | 138.00 | 140.00 | 134.00 | 138.50 | 117.17 | 1,855,040 |
| 2022-09-26 | 142.50 | 146.50 | 136.50 | 138.00 | 116.74 | 3,232,399 |
| 2022-09-23 | 155.50 | 157.00 | 147.00 | 147.00 | 124.36 | 2,038,119 |
| 2022-09-22 | 151.50 | 157.00 | 149.50 | 157.00 | 132.82 | 1,359,256 |
| 2022-09-21 | 153.00 | 155.00 | 151.50 | 153.00 | 129.43 | 1,071,131 |
| 2022-09-20 | 155.00 | 156.00 | 151.50 | 153.00 | 129.43 | 1,443,207 |
| 2022-09-19 | 159.00 | 159.50 | 153.50 | 153.50 | 129.86 | 1,741,253 |
| 2022-09-16 | 170.00 | 171.50 | 158.00 | 159.00 | 134.51 | 5,624,230 |
| 2022-09-15 | 164.00 | 171.00 | 163.00 | 170.50 | 144.24 | 5,402,230 |
| 2022-09-14 | 155.00 | 164.50 | 154.50 | 164.00 | 138.74 | 4,150,232 |
| 2022-09-13 | 158.00 | 158.50 | 154.50 | 158.50 | 134.09 | 1,703,180 |
| 2022-09-12 | 158.50 | 158.50 | 154.00 | 158.00 | 133.66 | 1,505,236 |
| 2022-09-08 | 156.00 | 157.00 | 153.50 | 154.50 | 130.70 | 1,560,301 |
| 2022-09-07 | 156.00 | 157.50 | 149.00 | 151.00 | 127.74 | 2,292,506 |
| 2022-09-06 | 162.50 | 165.00 | 155.50 | 156.00 | 131.97 | 2,198,675 |
| 2022-09-05 | 166.00 | 166.00 | 160.50 | 161.50 | 136.63 | 1,585,207 |
| 2022-09-02 | 172.00 | 176.00 | 164.50 | 165.50 | 140.01 | 6,903,163 |
| 2022-09-01 | 164.00 | 172.00 | 164.00 | 169.00 | 142.97 | 6,734,496 |
| 2022-08-31 | 166.00 | 169.50 | 163.00 | 164.50 | 139.16 | 4,219,153 |
| 2022-08-30 | 160.00 | 165.00 | 159.00 | 165.00 | 139.59 | 3,713,457 |
| 2022-08-29 | 157.00 | 162.50 | 155.00 | 158.50 | 134.09 | 3,147,500 |
| 2022-08-26 | 168.00 | 169.50 | 159.00 | 161.00 | 136.20 | 4,969,267 |
| 2022-08-25 | 167.50 | 172.50 | 162.50 | 166.50 | 140.86 | 12,170,638 |
| 2022-08-24 | 156.50 | 169.00 | 156.00 | 164.00 | 138.74 | 11,989,979 |
| 2022-08-23 | 152.00 | 159.00 | 151.50 | 154.50 | 130.70 | 3,057,615 |
| 2022-08-22 | 153.50 | 155.00 | 152.50 | 153.50 | 129.86 | 1,072,000 |
| 2022-08-19 | 157.00 | 161.00 | 155.50 | 156.50 | 132.40 | 3,279,275 |
| 2022-08-18 | 149.50 | 158.00 | 149.50 | 157.00 | 132.82 | 2,903,771 |
| 2022-08-17 | 152.00 | 155.50 | 151.50 | 152.00 | 128.59 | 2,312,089 |
| 2022-08-16 | 151.50 | 163.00 | 151.50 | 153.50 | 129.86 | 8,987,368 |
| 2022-08-15 | 150.00 | 154.00 | 150.00 | 151.00 | 127.74 | 1,976,220 |
| 2022-08-12 | 156.50 | 161.00 | 148.00 | 151.00 | 127.74 | 6,804,463 |
| 2022-08-11 | 155.50 | 159.00 | 154.00 | 155.50 | 131.55 | 4,165,500 |
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.