Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 185.00
+2.00 (1.09%)
Dec 3, 2025, 1:35 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 184.00 | 185.50 | 183.00 | 184.50 | - | 0.82% | 238,003 |
| 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 |
| Nov 19, 2025 | 178.00 | 184.50 | 174.50 | 182.00 | 182.00 | 2.54% | 858,843 |
| Nov 18, 2025 | 183.00 | 183.50 | 176.50 | 177.50 | 177.50 | -3.27% | 678,302 |
| Nov 17, 2025 | 188.50 | 188.50 | 183.50 | 183.50 | 183.50 | -2.65% | 316,293 |
| Nov 14, 2025 | 189.00 | 190.00 | 186.00 | 188.50 | 188.50 | -1.05% | 275,675 |
| Nov 13, 2025 | 192.00 | 193.50 | 189.00 | 190.50 | 190.50 | - | 395,733 |
| Nov 12, 2025 | 195.00 | 196.00 | 190.50 | 190.50 | 190.50 | -2.31% | 624,850 |
| Nov 11, 2025 | 197.00 | 198.00 | 193.50 | 195.00 | 195.00 | -1.02% | 517,171 |
| Nov 10, 2025 | 200.00 | 200.50 | 196.50 | 197.00 | 197.00 | -1.50% | 370,293 |
| Nov 7, 2025 | 203.00 | 203.50 | 195.00 | 200.00 | 200.00 | -3.61% | 983,147 |
| Nov 6, 2025 | 207.00 | 209.00 | 205.00 | 207.50 | 207.50 | 1.97% | 239,475 |
| Nov 5, 2025 | 204.00 | 207.50 | 202.00 | 203.50 | 203.50 | -1.45% | 335,591 |
| Nov 4, 2025 | 218.00 | 218.50 | 206.50 | 206.50 | 206.50 | -5.28% | 628,370 |
| Nov 3, 2025 | 217.50 | 221.50 | 216.00 | 218.00 | 218.00 | 0.46% | 471,752 |
| Oct 31, 2025 | 222.50 | 226.00 | 216.50 | 217.00 | 217.00 | -1.14% | 900,568 |
| Oct 30, 2025 | 217.00 | 227.00 | 216.00 | 219.50 | 219.50 | 5.02% | 1,047,704 |
| Oct 29, 2025 | 212.00 | 214.50 | 209.00 | 209.00 | 209.00 | -0.24% | 291,317 |
| Oct 28, 2025 | 211.50 | 212.50 | 208.50 | 209.50 | 209.50 | -0.48% | 221,914 |
| Oct 27, 2025 | 212.00 | 213.00 | 209.50 | 210.50 | 210.50 | 0.48% | 234,839 |
| Oct 23, 2025 | 209.50 | 212.00 | 208.50 | 209.50 | 209.50 | - | 129,443 |
| Oct 22, 2025 | 207.50 | 211.00 | 206.50 | 209.50 | 209.50 | 1.45% | 184,117 |
| 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 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 |