Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 189.00
-19.50 (-9.35%)
Jun 25, 2026, 1:30 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 199.00 | 206.00 | 189.00 | 189.00 | - | -4.08% | 1,915,979 |
| Jun 24, 2026 | 207.50 | 209.50 | 202.00 | 208.50 | 197.03 | 0.72% | 1,113,643 |
| Jun 23, 2026 | 213.50 | 213.50 | 207.00 | 207.00 | 195.62 | -2.13% | 985,263 |
| Jun 22, 2026 | 215.00 | 215.00 | 206.50 | 211.50 | 199.87 | -0.24% | 1,275,421 |
| Jun 18, 2026 | 212.00 | 214.00 | 209.50 | 212.00 | 200.34 | 1.44% | 605,008 |
| Jun 17, 2026 | 208.50 | 209.00 | 204.00 | 209.00 | 197.51 | 0.48% | 828,767 |
| Jun 16, 2026 | 212.00 | 215.50 | 206.50 | 208.00 | 196.56 | -0.48% | 1,364,873 |
| Jun 15, 2026 | 217.50 | 224.00 | 207.00 | 209.00 | 197.51 | -0.71% | 991,926 |
| Jun 12, 2026 | 215.00 | 222.00 | 209.00 | 210.50 | 198.92 | 1.20% | 978,380 |
| Jun 11, 2026 | 202.00 | 212.50 | 200.00 | 208.00 | 196.56 | 2.72% | 1,466,966 |
| Jun 10, 2026 | 206.50 | 211.50 | 201.50 | 202.50 | 191.36 | -3.11% | 1,114,167 |
| Jun 9, 2026 | 199.50 | 214.50 | 199.00 | 209.00 | 197.51 | 1.21% | 2,371,672 |
| Jun 8, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 195.14 | -9.83% | 463,086 |
| Jun 5, 2026 | 237.50 | 241.00 | 227.50 | 229.00 | 216.41 | -3.98% | 1,339,998 |
| Jun 4, 2026 | 245.00 | 248.00 | 237.00 | 238.50 | 225.38 | -3.05% | 1,264,950 |
| Jun 3, 2026 | 258.50 | 262.50 | 245.00 | 246.00 | 232.47 | -3.34% | 1,337,097 |
| Jun 2, 2026 | 260.00 | 262.00 | 239.50 | 254.50 | 240.50 | -1.93% | 2,336,554 |
| Jun 1, 2026 | 247.00 | 264.00 | 238.50 | 259.50 | 245.23 | 5.49% | 2,148,303 |
| May 29, 2026 | 251.00 | 259.50 | 239.00 | 246.00 | 232.47 | - | 1,504,598 |
| May 28, 2026 | 270.00 | 276.50 | 241.00 | 246.00 | 232.47 | -7.87% | 1,306,763 |
| May 27, 2026 | 255.00 | 275.00 | 246.00 | 267.00 | 252.32 | 2.50% | 1,396,319 |
| May 26, 2026 | 266.00 | 266.00 | 250.00 | 260.50 | 246.17 | 0.19% | 731,050 |
| May 25, 2026 | 253.50 | 260.00 | 245.00 | 260.00 | 245.70 | 9.94% | 1,511,023 |
| May 22, 2026 | 238.00 | 242.00 | 236.00 | 236.50 | 223.49 | -2.27% | 491,264 |
| May 21, 2026 | 248.00 | 248.00 | 235.00 | 242.00 | 228.69 | 2.11% | 635,254 |
| May 20, 2026 | 218.50 | 237.00 | 218.50 | 237.00 | 223.97 | 9.98% | 968,502 |
| May 19, 2026 | 216.00 | 227.50 | 215.50 | 215.50 | 203.65 | 0.70% | 647,170 |
| May 18, 2026 | 202.00 | 216.00 | 202.00 | 214.00 | 202.23 | -0.93% | 926,338 |
| May 15, 2026 | 238.50 | 245.50 | 216.00 | 216.00 | 204.12 | -10.00% | 1,743,774 |
| May 14, 2026 | 243.00 | 254.00 | 235.00 | 240.00 | 226.80 | -2.83% | 3,350,412 |
| May 13, 2026 | 237.50 | 259.50 | 233.50 | 247.00 | 233.42 | 3.13% | 6,292,286 |
| May 12, 2026 | 222.50 | 239.50 | 219.50 | 239.50 | 226.33 | 9.86% | 5,332,818 |
| May 11, 2026 | 209.50 | 218.00 | 208.00 | 218.00 | 206.01 | 9.82% | 3,561,304 |
| May 8, 2026 | 188.00 | 198.50 | 188.00 | 198.50 | 187.58 | 9.97% | 3,261,620 |
| May 7, 2026 | 179.00 | 182.00 | 178.00 | 180.50 | 170.57 | 1.69% | 482,616 |
| May 6, 2026 | 181.00 | 181.00 | 176.00 | 177.50 | 167.74 | -0.84% | 694,525 |
| May 5, 2026 | 181.00 | 181.50 | 177.50 | 179.00 | 169.16 | -1.65% | 574,159 |
| May 4, 2026 | 181.50 | 182.00 | 176.00 | 182.00 | 171.99 | -1.09% | 868,649 |
| Apr 30, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 173.88 | - | 430,995 |
| Apr 29, 2026 | 190.00 | 190.00 | 182.50 | 184.00 | 173.88 | -2.90% | 690,033 |
| Apr 28, 2026 | 185.50 | 194.00 | 183.50 | 189.50 | 179.08 | 2.16% | 825,523 |
| Apr 27, 2026 | 185.50 | 186.50 | 180.50 | 185.50 | 175.30 | - | 716,862 |
| Apr 24, 2026 | 192.00 | 194.00 | 180.50 | 185.50 | 175.30 | -0.54% | 1,042,782 |
| Apr 23, 2026 | 200.00 | 200.50 | 184.00 | 186.50 | 176.24 | -3.62% | 1,986,782 |
| Apr 22, 2026 | 188.50 | 194.00 | 183.50 | 193.50 | 182.86 | 4.03% | 1,070,759 |
| Apr 21, 2026 | 179.00 | 193.50 | 178.50 | 186.00 | 175.77 | 5.08% | 1,437,535 |
| Apr 20, 2026 | 175.50 | 178.50 | 174.00 | 177.00 | 167.27 | 1.72% | 504,740 |
| Apr 17, 2026 | 172.00 | 175.00 | 171.50 | 174.00 | 164.43 | 1.75% | 304,871 |
| Apr 16, 2026 | 171.00 | 172.00 | 170.50 | 171.00 | 161.60 | 1.18% | 284,956 |
| Apr 15, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 159.71 | 2.11% | 336,460 |