Posiflex Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	117.50	121.50	116.50	117.50	96.039	633,172
2022-05-16	115.00	118.50	113.00	115.50	94.404	1,093,669
2022-05-13	111.00	114.50	109.50	114.50	93.587	1,333,044
2022-05-12	106.50	111.50	104.50	104.50	85.413	801,282
2022-05-11	109.00	110.00	101.50	104.00	85.005	1,151,714
2022-05-10	108.00	112.50	107.50	110.50	90.318	473,361
2022-05-09	117.50	117.50	111.00	112.00	91.544	620,030
2022-05-06	119.00	120.00	116.50	119.00	97.265	496,080
2022-05-05	123.50	125.50	121.00	123.00	100.53	654,745
2022-05-04	117.00	122.50	116.00	122.50	100.13	559,733
2022-05-03	123.00	127.00	117.00	117.50	96.039	1,425,070
2022-04-29	123.00	126.00	119.00	119.00	97.265	1,188,146
2022-04-28	123.00	123.00	119.00	121.50	99.308	359,142
2022-04-27	118.00	123.00	116.00	120.50	98.491	565,158
2022-04-26	120.50	122.50	119.00	120.50	98.491	461,060
2022-04-25	118.00	121.00	116.50	120.00	98.082	473,000
2022-04-22	123.50	128.00	120.50	122.00	99.717	842,059
2022-04-21	124.50	127.00	122.50	124.00	101.35	584,005
2022-04-20	122.50	125.00	121.50	123.00	100.53	598,145
2022-04-19	120.00	128.00	119.50	121.00	98.900	1,640,212
2022-04-18	121.00	123.00	116.50	119.00	97.265	844,319
2022-04-15	121.00	124.50	119.00	123.50	100.94	1,007,450
2022-04-14	118.00	127.50	117.50	123.50	100.94	3,014,699
2022-04-13	111.00	119.50	110.50	119.50	97.674	1,798,227
2022-04-12	112.00	114.50	106.00	109.00	89.091	1,340,464
2022-04-11	105.00	110.50	104.50	110.50	90.318	622,528
2022-04-08	98.300	100.50	98.000	100.50	82.144	153,079
2022-04-07	101.00	102.50	96.600	96.700	79.038	165,000
2022-04-06	102.00	102.00	100.00	100.00	81.735	41,097
2022-04-01	99.500	103.00	99.000	102.00	83.370	137,000
2022-03-31	102.50	103.00	100.50	101.00	82.553	80,000
2022-03-30	104.00	104.00	101.50	102.50	83.779	91,020
2022-03-29	105.00	105.00	102.00	103.00	84.187	130,030
2022-03-28	102.50	105.00	102.00	104.50	85.413	286,001
2022-03-25	101.50	103.50	100.00	102.50	83.779	246,153
2022-03-24	101.00	101.50	100.00	101.00	82.553	83,034
2022-03-23	103.00	105.00	100.00	101.00	82.553	440,100
2022-03-22	100.00	100.50	98.600	100.50	82.144	126,032
2022-03-21	98.000	99.800	98.000	99.800	81.572	107,015
2022-03-18	97.900	99.600	97.500	97.900	80.019	128,041
2022-03-17	94.800	97.000	94.300	97.000	79.283	135,055
2022-03-16	94.500	95.000	93.000	93.200	76.177	160,000
2022-03-15	96.300	96.800	93.800	94.000	76.831	156,015
2022-03-14	98.200	99.000	96.200	96.300	78.711	73,050
2022-03-11	99.700	99.800	98.200	98.200	80.264	171,010
2022-03-10	97.000	101.50	97.000	99.900	81.654	198,000
2022-03-09	95.500	96.900	95.000	95.500	78.057	79,000
2022-03-08	94.700	97.200	94.600	95.100	77.730	187,000
2022-03-07	98.900	98.900	93.600	94.600	77.322	379,500
2022-03-04	100.50	100.50	98.800	98.900	80.836	167,030
2022-03-03	102.00	103.00	100.00	100.00	81.735	98,000
2022-03-02	102.00	102.00	99.800	101.00	82.553	102,000
2022-03-01	103.00	103.50	101.50	101.50	82.961	102,028
2022-02-25	100.00	103.50	99.300	102.00	83.370	287,000
2022-02-24	102.00	102.00	97.400	98.400	80.428	300,045
2022-02-23	102.00	102.50	101.00	102.00	83.370	89,000
2022-02-22	105.50	105.50	99.700	101.00	82.553	380,001
2022-02-21	105.50	107.50	104.50	105.50	86.231	233,091
2022-02-18	103.00	105.50	102.00	104.50	85.413	138,419
2022-02-17	104.50	105.50	102.50	103.00	84.187	215,202

← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.