Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 263.50
-2.50 (-0.94%)
Aug 13, 2025, 1:35 PM CST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 266.00 | 270.50 | 260.50 | 263.00 | 263.00 | -1.13% | 723,968 |
| 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 |
| Jun 30, 2025 | 279.00 | 293.00 | 279.00 | 289.00 | 289.00 | 3.21% | 578,829 |
| Jun 27, 2025 | 290.00 | 290.50 | 276.50 | 280.00 | 280.00 | -5.41% | 917,016 |
| Jun 26, 2025 | 295.00 | 304.00 | 292.00 | 296.00 | 288.24 | 2.07% | 1,352,135 |
| Jun 25, 2025 | 295.50 | 295.50 | 286.50 | 290.00 | 282.39 | -0.34% | 616,644 |
| Jun 24, 2025 | 284.00 | 292.50 | 282.00 | 291.00 | 283.37 | 4.68% | 573,106 |
| Jun 23, 2025 | 277.00 | 279.50 | 272.50 | 278.00 | 270.71 | - | 367,976 |
| Jun 20, 2025 | 285.00 | 288.00 | 273.00 | 278.00 | 270.71 | -1.24% | 904,677 |
| Jun 19, 2025 | 291.00 | 291.00 | 281.00 | 281.50 | 274.12 | -3.60% | 595,729 |
| Jun 18, 2025 | 291.50 | 295.00 | 290.50 | 292.00 | 284.34 | -0.34% | 452,219 |
| Jun 17, 2025 | 294.50 | 298.00 | 290.00 | 293.00 | 285.32 | 0.86% | 624,413 |
| Jun 16, 2025 | 299.00 | 301.00 | 286.00 | 290.50 | 282.88 | -3.49% | 1,113,503 |
| Jun 13, 2025 | 308.50 | 310.50 | 299.50 | 301.00 | 293.11 | -4.29% | 977,819 |
| Jun 12, 2025 | 317.50 | 321.50 | 310.00 | 314.50 | 306.25 | - | 1,411,564 |
| Jun 11, 2025 | 299.50 | 321.00 | 299.00 | 314.50 | 306.25 | 7.16% | 2,394,801 |
| Jun 10, 2025 | 286.00 | 293.50 | 282.00 | 293.50 | 285.80 | 2.80% | 1,099,903 |
| Jun 9, 2025 | 282.00 | 287.00 | 275.00 | 285.50 | 278.01 | 0.35% | 1,523,062 |
| Jun 6, 2025 | 290.00 | 298.00 | 284.50 | 284.50 | 277.04 | -9.97% | 2,079,058 |
| Jun 5, 2025 | 315.50 | 318.00 | 312.00 | 316.00 | 307.71 | 1.44% | 577,698 |