Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 179.50
+1.00 (0.56%)
Sep 18, 2026, 1:14 PM CST
Posiflex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 178.00 | 179.50 | 177.00 | 178.50 | 178.50 | 0.85% | 270,655 |
| Sep 16, 2026 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 0.57% | 316,820 |
| Sep 15, 2026 | 177.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.95% | 263,909 |
| Sep 14, 2026 | 177.50 | 181.00 | 175.50 | 179.50 | 179.50 | 1.13% | 282,827 |
| Sep 11, 2026 | 175.50 | 179.00 | 175.50 | 177.50 | 177.50 | -0.56% | 483,655 |
| Sep 10, 2026 | 181.00 | 181.00 | 177.00 | 178.50 | 178.50 | -0.83% | 318,678 |
| Sep 9, 2026 | 181.00 | 181.50 | 178.00 | 180.00 | 180.00 | - | 525,861 |
| Sep 8, 2026 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | -5.01% | 1,287,310 |
| Sep 7, 2026 | 197.00 | 197.00 | 189.00 | 189.50 | 189.50 | -2.57% | 562,614 |
| Sep 4, 2026 | 192.00 | 195.00 | 190.50 | 194.50 | 194.50 | 2.91% | 290,290 |
| Sep 3, 2026 | 198.50 | 199.00 | 189.00 | 189.00 | 189.00 | -4.79% | 639,210 |
| Sep 2, 2026 | 197.50 | 199.00 | 196.00 | 198.50 | 198.50 | 1.28% | 246,268 |
| Sep 1, 2026 | 194.50 | 196.50 | 193.00 | 196.00 | 196.00 | 2.08% | 326,148 |
| Aug 31, 2026 | 194.00 | 196.50 | 192.00 | 192.00 | 192.00 | -1.54% | 472,904 |
| Aug 28, 2026 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.27% | 324,474 |
| Aug 27, 2026 | 199.00 | 200.00 | 196.00 | 197.50 | 197.50 | -0.25% | 309,712 |
| Aug 26, 2026 | 196.00 | 199.00 | 195.50 | 198.00 | 198.00 | 1.54% | 309,497 |
| Aug 25, 2026 | 194.50 | 196.00 | 189.00 | 195.00 | 195.00 | -0.26% | 424,770 |
| Aug 24, 2026 | 198.50 | 199.50 | 195.00 | 195.50 | 195.50 | -1.51% | 284,069 |
| Aug 21, 2026 | 196.50 | 198.50 | 196.00 | 198.50 | 198.50 | - | 288,218 |
| Aug 20, 2026 | 198.50 | 201.00 | 195.50 | 198.50 | 198.50 | 0.76% | 414,187 |
| Aug 19, 2026 | 194.00 | 199.00 | 192.00 | 197.00 | 197.00 | 0.77% | 481,719 |
| Aug 18, 2026 | 205.00 | 205.00 | 194.50 | 195.50 | 195.50 | -3.93% | 878,977 |
| Aug 17, 2026 | 204.00 | 206.00 | 202.00 | 203.50 | 203.50 | -0.25% | 404,302 |
| Aug 14, 2026 | 216.00 | 216.00 | 204.00 | 204.00 | 204.00 | -4.90% | 798,423 |
| Aug 13, 2026 | 215.50 | 218.50 | 213.50 | 214.50 | 214.50 | -0.23% | 533,324 |
| Aug 12, 2026 | 211.50 | 217.00 | 211.00 | 215.00 | 215.00 | 1.65% | 594,049 |
| Aug 11, 2026 | 221.50 | 221.50 | 210.50 | 211.50 | 211.50 | -5.37% | 1,348,082 |
| Aug 10, 2026 | 226.50 | 227.50 | 220.00 | 223.50 | 223.50 | -0.89% | 1,202,831 |
| Aug 7, 2026 | 225.50 | 234.50 | 224.50 | 225.50 | 225.50 | - | 1,164,311 |
| Aug 6, 2026 | 229.50 | 235.00 | 220.50 | 225.50 | 225.50 | -1.96% | 986,980 |
| Aug 5, 2026 | 227.00 | 236.50 | 227.00 | 230.00 | 230.00 | 2.68% | 1,771,758 |
| Aug 4, 2026 | 215.00 | 227.00 | 212.00 | 224.00 | 224.00 | 4.19% | 1,704,079 |
| Aug 3, 2026 | 195.50 | 215.00 | 195.00 | 215.00 | 215.00 | 9.97% | 1,264,451 |
| Jul 31, 2026 | 198.50 | 204.50 | 193.00 | 195.50 | 195.50 | 2.09% | 2,164,267 |
| Jul 30, 2026 | 203.00 | 204.50 | 189.00 | 191.50 | 191.50 | -8.59% | 2,245,228 |
| Jul 29, 2026 | 216.50 | 218.00 | 196.50 | 209.50 | 209.50 | -1.87% | 1,593,324 |
| Jul 28, 2026 | 212.00 | 217.00 | 208.00 | 213.50 | 213.50 | -1.84% | 974,847 |
| Jul 27, 2026 | 228.00 | 231.00 | 210.50 | 217.50 | 217.50 | -5.43% | 1,959,203 |
| Jul 24, 2026 | 231.00 | 250.00 | 223.00 | 230.00 | 230.00 | -0.86% | 5,049,529 |
| Jul 23, 2026 | 224.00 | 241.50 | 224.00 | 232.00 | 232.00 | 4.98% | 4,102,197 |
| Jul 22, 2026 | 200.00 | 221.00 | 200.00 | 221.00 | 221.00 | 9.95% | 1,836,880 |
| Jul 21, 2026 | 185.00 | 201.00 | 185.00 | 201.00 | 201.00 | 9.84% | 634,819 |
| Jul 20, 2026 | 186.50 | 188.50 | 177.50 | 183.00 | 183.00 | -0.81% | 496,857 |
| Jul 17, 2026 | 193.50 | 193.50 | 183.50 | 184.50 | 184.50 | -4.90% | 612,064 |
| Jul 16, 2026 | 195.50 | 196.50 | 193.00 | 194.00 | 194.00 | -0.77% | 205,088 |
| Jul 15, 2026 | 198.00 | 200.00 | 192.50 | 195.50 | 195.50 | -1.26% | 272,578 |
| Jul 14, 2026 | 199.50 | 200.00 | 190.00 | 198.00 | 198.00 | -0.75% | 592,141 |
| Jul 13, 2026 | 204.50 | 207.50 | 196.50 | 199.50 | 199.50 | -2.21% | 497,115 |
| Jul 9, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | -3.09% | 642,533 |