Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 209.50
-0.50 (-0.24%)
Oct 23, 2025, 2:36 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 209.50 | 212.00 | 208.50 | 209.00 | - | -0.24% | 64,583 |
| Oct 22, 2025 | 207.50 | 211.00 | 206.50 | 209.50 | 209.50 | 1.45% | 184,095 |
| Oct 21, 2025 | 206.00 | 209.50 | 206.00 | 206.50 | 206.50 | 0.73% | 137,092 |
| Oct 20, 2025 | 210.00 | 210.50 | 205.00 | 205.00 | 205.00 | -2.15% | 211,840 |
| Oct 17, 2025 | 208.00 | 209.50 | 205.50 | 209.50 | 209.50 | 0.24% | 355,928 |
| Oct 16, 2025 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.97% | 205,549 |
| Oct 15, 2025 | 206.00 | 207.00 | 204.50 | 207.00 | 207.00 | 0.73% | 246,520 |
| Oct 14, 2025 | 213.00 | 216.00 | 205.50 | 205.50 | 205.50 | -3.07% | 412,450 |
| Oct 13, 2025 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | -1.40% | 371,081 |
| Oct 9, 2025 | 219.00 | 220.50 | 215.00 | 215.00 | 215.00 | -1.83% | 504,570 |
| Oct 8, 2025 | 222.00 | 223.50 | 216.00 | 219.00 | 219.00 | -3.95% | 790,137 |
| Oct 7, 2025 | 231.00 | 231.50 | 228.00 | 228.00 | 228.00 | -0.22% | 363,133 |
| Oct 3, 2025 | 228.00 | 233.00 | 227.00 | 228.50 | 228.50 | 1.11% | 342,660 |
| Oct 2, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.44% | 140,001 |
| Oct 1, 2025 | 230.50 | 230.50 | 226.50 | 227.00 | 227.00 | -0.87% | 157,265 |
| Sep 30, 2025 | 223.50 | 229.00 | 222.50 | 229.00 | 229.00 | 2.92% | 228,269 |
| Sep 29, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - | - |
| 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 |