Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 229.00
+6.50 (2.92%)
Sep 30, 2025, 2:36 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 223.50 | 228.50 | 222.50 | 227.50 | 227.50 | 2.25% | 160,006 |
| Sep 26, 2025 | 227.00 | 227.00 | 220.00 | 222.50 | 222.50 | -2.63% | 500,555 |
| Sep 25, 2025 | 231.50 | 231.50 | 227.00 | 228.50 | 228.50 | -0.87% | 301,007 |
| Sep 24, 2025 | 229.50 | 230.50 | 228.50 | 230.50 | 230.50 | 0.44% | 208,690 |
| Sep 23, 2025 | 230.00 | 231.50 | 228.50 | 229.50 | 229.50 | 0.22% | 222,006 |
| Sep 22, 2025 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.65% | 334,353 |
| Sep 19, 2025 | 234.00 | 234.50 | 230.00 | 230.50 | 230.50 | -0.86% | 345,839 |
| Sep 18, 2025 | 229.00 | 233.50 | 229.00 | 232.50 | 232.50 | 1.53% | 216,000 |
| Sep 17, 2025 | 231.00 | 235.50 | 228.50 | 229.00 | 229.00 | -1.08% | 410,171 |
| Sep 16, 2025 | 230.50 | 232.00 | 228.50 | 231.50 | 231.50 | 0.65% | 186,558 |
| Sep 15, 2025 | 233.00 | 233.50 | 228.50 | 230.00 | 230.00 | -1.71% | 280,559 |
| Sep 12, 2025 | 231.50 | 236.50 | 231.50 | 234.00 | 234.00 | 1.08% | 189,289 |
| Sep 11, 2025 | 237.00 | 237.00 | 231.50 | 231.50 | 231.50 | -2.11% | 472,170 |
| Sep 10, 2025 | 237.50 | 238.50 | 234.00 | 236.50 | 236.50 | -0.42% | 456,876 |
| Sep 9, 2025 | 238.00 | 239.50 | 236.00 | 237.50 | 237.50 | 0.21% | 419,989 |
| Sep 8, 2025 | 243.50 | 243.50 | 235.00 | 237.00 | 237.00 | -4.82% | 1,016,550 |
| Sep 5, 2025 | 250.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 358,436 |
| Sep 4, 2025 | 253.00 | 255.50 | 249.00 | 249.00 | 249.00 | -1.19% | 433,846 |
| Sep 3, 2025 | 252.00 | 255.00 | 247.50 | 252.00 | 252.00 | - | 518,460 |
| Sep 2, 2025 | 264.00 | 267.00 | 251.50 | 252.00 | 252.00 | -4.36% | 657,654 |
| Sep 1, 2025 | 273.50 | 275.50 | 263.00 | 263.50 | 263.50 | -4.01% | 738,213 |
| Aug 29, 2025 | 271.50 | 275.50 | 269.00 | 274.50 | 274.50 | 1.67% | 617,047 |
| Aug 28, 2025 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.46% | 740,740 |
| Aug 27, 2025 | 266.50 | 274.00 | 266.00 | 274.00 | 274.00 | 3.20% | 496,289 |
| Aug 26, 2025 | 264.50 | 267.50 | 259.00 | 265.50 | 265.50 | 0.38% | 433,872 |
| Aug 25, 2025 | 267.50 | 270.50 | 264.00 | 264.50 | 264.50 | -0.19% | 319,371 |
| Aug 22, 2025 | 263.00 | 269.00 | 263.00 | 265.00 | 265.00 | - | 344,701 |
| Aug 21, 2025 | 272.50 | 274.50 | 264.50 | 265.00 | 265.00 | -2.75% | 660,064 |
| Aug 20, 2025 | 275.50 | 275.50 | 266.50 | 272.50 | 272.50 | -1.27% | 954,512 |
| Aug 19, 2025 | 283.50 | 284.50 | 275.50 | 276.00 | 276.00 | -2.65% | 666,026 |
| Aug 18, 2025 | 278.50 | 291.00 | 278.50 | 283.50 | 283.50 | 1.80% | 1,093,172 |
| Aug 15, 2025 | 278.00 | 281.50 | 272.00 | 278.50 | 278.50 | 1.83% | 955,749 |
| Aug 14, 2025 | 262.00 | 274.50 | 262.00 | 273.50 | 273.50 | 3.80% | 998,621 |
| Aug 13, 2025 | 266.00 | 270.50 | 260.50 | 263.50 | 263.50 | -0.94% | 759,203 |
| Aug 12, 2025 | 267.50 | 272.50 | 266.00 | 266.00 | 266.00 | 1.14% | 879,091 |
| Aug 11, 2025 | 266.50 | 268.00 | 257.00 | 263.00 | 263.00 | 1.54% | 872,110 |
| Aug 8, 2025 | 258.00 | 265.00 | 258.00 | 259.00 | 259.00 | 0.39% | 596,458 |
| Aug 7, 2025 | 255.50 | 258.50 | 253.00 | 258.00 | 258.00 | 1.98% | 396,542 |
| Aug 6, 2025 | 256.00 | 256.00 | 247.00 | 253.00 | 253.00 | -3.25% | 839,700 |
| Aug 5, 2025 | 258.00 | 263.00 | 257.00 | 261.50 | 261.50 | 2.95% | 527,878 |
| Aug 4, 2025 | 253.50 | 255.50 | 249.50 | 254.00 | 254.00 | -0.78% | 188,436 |
| Aug 1, 2025 | 250.00 | 257.00 | 245.00 | 256.00 | 256.00 | 2.20% | 390,946 |
| Jul 31, 2025 | 248.50 | 253.50 | 248.50 | 250.50 | 250.50 | 0.80% | 273,711 |
| Jul 30, 2025 | 250.00 | 250.00 | 246.00 | 248.50 | 248.50 | -0.40% | 225,014 |
| Jul 29, 2025 | 253.50 | 255.50 | 245.00 | 249.50 | 249.50 | -1.19% | 405,619 |
| Jul 28, 2025 | 252.00 | 254.50 | 252.00 | 252.50 | 252.50 | 0.40% | 151,065 |
| Jul 25, 2025 | 250.50 | 253.50 | 250.50 | 251.50 | 251.50 | 0.40% | 168,836 |
| Jul 24, 2025 | 254.50 | 254.50 | 250.00 | 250.50 | 250.50 | -1.38% | 300,067 |
| Jul 23, 2025 | 252.50 | 255.50 | 252.00 | 254.00 | 254.00 | 1.80% | 247,126 |
| Jul 22, 2025 | 260.00 | 262.50 | 249.50 | 249.50 | 249.50 | -3.48% | 589,034 |