Posiflex Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	104.50	106.50	103.50	104.50	85.413	292,000
2022-02-15	104.00	106.00	103.50	103.50	84.596	156,920
2022-02-14	108.00	108.50	102.00	104.00	85.005	551,011
2022-02-11	109.50	112.00	108.50	111.50	91.135	265,169
2022-02-10	112.50	113.00	110.00	110.00	89.909	277,388
2022-02-09	114.50	114.50	111.50	112.50	91.952	300,340
2022-02-08	111.50	114.50	111.50	114.50	93.587	150,170
2022-02-07	109.50	113.00	109.50	113.00	92.361	186,026
2022-01-26	110.00	111.50	108.00	109.50	89.500	175,161
2022-01-25	113.50	113.50	108.00	108.00	88.274	325,160
2022-01-24	112.00	114.50	110.00	114.00	93.178	271,652
2022-01-21	115.00	115.00	113.00	113.00	92.361	368,280
2022-01-20	119.00	119.00	116.50	117.00	95.630	227,260
2022-01-19	119.00	121.00	118.00	119.00	97.265	162,333
2022-01-18	121.00	122.50	120.00	120.00	98.082	161,108
2022-01-17	118.00	122.50	118.00	121.50	99.308	169,056
2022-01-14	123.00	123.50	117.50	119.50	97.674	347,281
2022-01-13	120.50	124.00	120.50	123.00	100.53	587,748
2022-01-12	118.50	122.00	118.50	120.50	98.491	363,083
2022-01-11	122.00	123.00	117.00	118.00	96.448	542,585
2022-01-10	119.50	120.50	116.50	119.00	97.265	170,720
2022-01-07	125.00	125.50	116.00	119.00	97.265	1,209,395
2022-01-06	126.00	127.50	124.00	124.00	101.35	528,221
2022-01-05	128.50	131.50	126.50	128.00	104.62	1,430,203
2022-01-04	125.00	129.00	125.00	127.00	103.80	998,128
2022-01-03	125.00	126.00	121.50	124.00	101.35	455,371
2021-12-30	122.00	124.00	120.00	123.50	100.94	322,019
2021-12-29	121.50	122.50	119.50	121.50	99.308	390,000
2021-12-28	122.00	122.50	120.50	121.50	99.308	258,050
2021-12-27	125.50	125.50	122.00	122.00	99.717	360,029
2021-12-24	123.00	127.50	120.50	122.00	99.717	1,126,132
2021-12-23	122.00	123.00	119.50	120.50	98.491	534,275
2021-12-22	123.00	125.00	119.00	119.50	97.674	1,024,495
2021-12-21	124.50	125.00	121.50	121.50	99.308	618,936
2021-12-20	127.00	127.00	121.00	123.00	100.53	1,314,294
2021-12-17	131.00	135.50	126.50	126.50	103.40	3,412,472
2021-12-16	136.50	136.50	125.50	128.00	104.62	5,904,981
2021-12-15	127.50	136.00	126.50	136.00	111.16	3,230,907
2021-12-14	123.00	129.50	119.50	124.00	101.35	2,861,586
2021-12-13	126.50	131.00	119.50	120.50	98.491	4,294,888
2021-12-10	117.00	120.00	114.50	119.50	97.674	725,555
2021-12-09	114.50	118.00	113.00	117.00	95.630	669,166
2021-12-08	109.00	115.00	109.00	114.50	93.587	1,169,177
2021-12-07	107.50	108.50	106.50	108.50	88.683	156,134
2021-12-06	109.00	109.00	107.00	108.00	88.274	86,208
2021-12-03	108.50	110.00	107.00	108.50	88.683	230,362
2021-12-02	108.50	108.50	106.50	108.50	88.683	131,694
2021-12-01	108.00	111.00	106.50	108.50	88.683	295,174
2021-11-30	103.00	111.00	103.00	108.00	88.274	665,339
2021-11-29	104.50	104.50	102.00	102.50	83.779	203,090
2021-11-26	106.50	106.50	103.00	105.50	86.231	288,115
2021-11-25	108.00	109.00	106.00	106.50	87.048	131,183
2021-11-24	107.00	109.00	105.00	108.00	88.274	272,029
2021-11-23	105.50	108.50	104.00	106.50	87.048	355,605
2021-11-22	106.00	110.00	104.50	107.00	87.457	482,196
2021-11-19	105.50	105.50	102.00	103.50	84.596	455,190
2021-11-18	108.50	108.50	105.00	106.50	87.048	379,928
2021-11-17	107.00	109.00	104.00	109.00	89.091	746,513
2021-11-16	106.00	111.00	104.00	108.00	88.274	1,606,697
2021-11-15	103.00	110.50	101.50	106.50	87.048	3,155,626

← NewerPage 20 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.