Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 237.50
+0.50 (0.21%)
Sep 9, 2025, 2:38 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 243.50 | 243.50 | 235.00 | 237.00 | 237.00 | -4.82% | 966,344 |
| 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 |
| Jul 21, 2025 | 259.50 | 262.00 | 258.00 | 258.50 | 258.50 | -0.39% | 187,624 |
| Jul 18, 2025 | 267.50 | 267.50 | 259.00 | 259.50 | 259.50 | -1.52% | 360,441 |
| Jul 17, 2025 | 263.50 | 265.00 | 262.00 | 263.50 | 263.50 | - | 303,340 |
| Jul 16, 2025 | 260.00 | 265.00 | 259.00 | 263.50 | 263.50 | 1.54% | 276,226 |
| Jul 15, 2025 | 257.50 | 262.50 | 257.50 | 259.50 | 259.50 | 0.39% | 257,868 |
| Jul 14, 2025 | 263.50 | 263.50 | 258.50 | 258.50 | 258.50 | -2.27% | 282,842 |
| Jul 11, 2025 | 263.50 | 269.50 | 261.50 | 264.50 | 264.50 | -0.56% | 426,981 |
| Jul 10, 2025 | 269.00 | 271.00 | 265.50 | 266.00 | 266.00 | -1.12% | 363,803 |
| Jul 9, 2025 | 262.50 | 272.50 | 260.00 | 269.00 | 269.00 | 2.48% | 1,057,442 |
| Jul 8, 2025 | 258.00 | 264.00 | 256.00 | 262.50 | 262.50 | 0.77% | 1,179,096 |
| Jul 7, 2025 | 276.00 | 276.00 | 256.00 | 260.50 | 260.50 | -8.27% | 1,827,783 |
| Jul 4, 2025 | 291.50 | 294.50 | 284.00 | 284.00 | 284.00 | -2.91% | 510,600 |
| Jul 3, 2025 | 288.00 | 294.00 | 283.50 | 292.50 | 292.50 | 2.09% | 775,101 |
| Jul 2, 2025 | 284.00 | 290.00 | 283.00 | 286.50 | 286.50 | 0.17% | 290,453 |
| Jul 1, 2025 | 289.00 | 293.00 | 284.00 | 286.00 | 286.00 | -1.04% | 503,173 |