Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 178.50
-0.50 (-0.28%)
Feb 2, 2026, 1:35 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | -4.53% | 1,190,218 |
| Jan 29, 2026 | 191.50 | 192.50 | 186.00 | 187.50 | 187.50 | -2.09% | 919,091 |
| Jan 28, 2026 | 195.00 | 196.50 | 189.50 | 191.50 | 191.50 | -1.54% | 887,217 |
| Jan 27, 2026 | 191.00 | 195.00 | 189.00 | 194.50 | 194.50 | 1.83% | 654,809 |
| Jan 26, 2026 | 193.50 | 196.00 | 190.50 | 191.00 | 191.00 | -1.55% | 580,413 |
| Jan 23, 2026 | 197.00 | 197.50 | 192.50 | 194.00 | 194.00 | -0.77% | 509,101 |
| Jan 22, 2026 | 197.00 | 198.50 | 195.00 | 195.50 | 195.50 | 0.77% | 448,856 |
| Jan 21, 2026 | 199.50 | 200.50 | 194.00 | 194.00 | 194.00 | -3.00% | 898,518 |
| Jan 20, 2026 | 204.00 | 204.00 | 197.00 | 200.00 | 200.00 | -3.15% | 1,713,648 |
| Jan 19, 2026 | 200.00 | 212.00 | 198.00 | 206.50 | 206.50 | 4.03% | 2,258,918 |
| Jan 16, 2026 | 198.50 | 206.00 | 196.00 | 198.50 | 198.50 | 0.25% | 1,953,882 |
| Jan 15, 2026 | 201.00 | 204.00 | 193.50 | 198.00 | 198.00 | -1.25% | 2,260,840 |
| Jan 14, 2026 | 186.00 | 202.00 | 186.00 | 200.50 | 200.50 | 8.09% | 2,078,701 |
| Jan 13, 2026 | 191.00 | 191.50 | 185.00 | 185.50 | 185.50 | -2.88% | 1,625,555 |
| Jan 12, 2026 | 183.50 | 195.00 | 181.50 | 191.00 | 191.00 | 4.09% | 2,434,672 |
| Jan 9, 2026 | 183.00 | 185.50 | 179.50 | 183.50 | 183.50 | 2.80% | 1,569,308 |
| Jan 8, 2026 | 177.00 | 183.00 | 176.50 | 178.50 | 178.50 | 2.88% | 1,466,295 |
| Jan 7, 2026 | 173.50 | 179.50 | 173.00 | 173.50 | 173.50 | 0.87% | 1,636,810 |
| Jan 6, 2026 | 172.50 | 174.00 | 171.50 | 172.00 | 172.00 | - | 249,957 |
| Jan 5, 2026 | 177.00 | 177.00 | 171.50 | 172.00 | 172.00 | -2.27% | 585,832 |
| Jan 2, 2026 | 179.00 | 182.50 | 176.00 | 176.00 | 176.00 | -0.56% | 833,025 |
| Dec 31, 2025 | 175.00 | 177.50 | 174.00 | 177.00 | 177.00 | 2.91% | 367,096 |
| Dec 30, 2025 | 172.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.29% | 199,892 |
| Dec 29, 2025 | 171.00 | 174.50 | 171.00 | 172.50 | 172.50 | 0.58% | 147,692 |
| Dec 26, 2025 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -1.44% | 217,575 |
| Dec 24, 2025 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | -0.85% | 117,833 |
| Dec 23, 2025 | 176.50 | 177.50 | 175.00 | 175.50 | 175.50 | -0.28% | 139,647 |
| Dec 22, 2025 | 178.50 | 178.50 | 175.00 | 176.00 | 176.00 | - | 151,286 |
| Dec 19, 2025 | 172.50 | 176.00 | 172.50 | 176.00 | 176.00 | 2.92% | 246,276 |
| Dec 18, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.44% | 263,966 |
| Dec 17, 2025 | 173.00 | 179.00 | 173.00 | 173.50 | 173.50 | 0.58% | 364,499 |
| Dec 16, 2025 | 173.00 | 173.00 | 169.00 | 172.50 | 172.50 | 0.58% | 465,516 |
| Dec 15, 2025 | 172.50 | 173.00 | 170.50 | 171.50 | 171.50 | -0.87% | 149,856 |
| Dec 12, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 362,772 |
| Dec 11, 2025 | 173.50 | 178.50 | 173.50 | 175.00 | 175.00 | 0.86% | 392,730 |
| Dec 10, 2025 | 172.50 | 175.00 | 172.00 | 173.50 | 173.50 | 0.29% | 262,991 |
| Dec 9, 2025 | 175.00 | 175.50 | 172.50 | 173.00 | 173.00 | -1.42% | 213,156 |
| Dec 8, 2025 | 174.00 | 176.00 | 173.50 | 175.50 | 175.50 | 0.86% | 344,962 |
| Dec 5, 2025 | 178.50 | 178.50 | 170.50 | 174.00 | 174.00 | -5.43% | 1,516,421 |
| Dec 4, 2025 | 186.50 | 188.50 | 181.00 | 184.00 | 184.00 | -0.54% | 570,267 |
| Dec 3, 2025 | 184.00 | 185.50 | 183.00 | 185.00 | 185.00 | 1.09% | 279,025 |
| Dec 2, 2025 | 186.50 | 187.00 | 183.00 | 183.00 | 183.00 | -1.35% | 311,310 |
| Dec 1, 2025 | 189.00 | 189.50 | 185.00 | 185.50 | 185.50 | -1.33% | 386,298 |
| Nov 28, 2025 | 189.50 | 189.50 | 186.50 | 188.00 | 188.00 | -1.05% | 374,052 |
| Nov 27, 2025 | 190.00 | 190.50 | 188.00 | 190.00 | 190.00 | 0.26% | 334,258 |
| Nov 26, 2025 | 184.00 | 190.00 | 184.00 | 189.50 | 189.50 | 2.99% | 713,143 |
| Nov 25, 2025 | 187.00 | 189.50 | 182.00 | 184.00 | 184.00 | -1.34% | 948,916 |
| Nov 24, 2025 | 186.00 | 189.50 | 184.00 | 186.50 | 186.50 | 3.04% | 1,877,734 |
| Nov 21, 2025 | 183.50 | 185.00 | 178.00 | 181.00 | 181.00 | -4.49% | 772,441 |
| Nov 20, 2025 | 186.00 | 196.00 | 184.50 | 189.50 | 189.50 | 4.12% | 1,352,576 |