Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 185.50
-1.00 (-0.54%)
Apr 24, 2026, 1:30 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 192.00 | 194.00 | 180.50 | 185.50 | 185.50 | -0.54% | 1,042,782 |
| Apr 23, 2026 | 200.00 | 200.50 | 184.00 | 186.50 | 186.50 | -3.62% | 1,986,782 |
| Apr 22, 2026 | 188.50 | 194.00 | 183.50 | 193.50 | 193.50 | 4.03% | 1,070,759 |
| Apr 21, 2026 | 179.00 | 193.50 | 178.50 | 186.00 | 186.00 | 5.08% | 1,413,275 |
| Apr 20, 2026 | 175.50 | 178.50 | 174.00 | 177.00 | 177.00 | 1.72% | 504,740 |
| Apr 17, 2026 | 172.00 | 175.00 | 171.50 | 174.00 | 174.00 | 1.75% | 304,871 |
| Apr 16, 2026 | 171.00 | 172.00 | 170.50 | 171.00 | 171.00 | 1.18% | 284,956 |
| Apr 15, 2026 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.11% | 336,460 |
| Apr 14, 2026 | 165.00 | 168.00 | 165.00 | 165.50 | 165.50 | 0.91% | 347,897 |
| Apr 13, 2026 | 166.50 | 166.50 | 162.50 | 164.00 | 164.00 | -2.38% | 767,857 |
| Apr 10, 2026 | 170.50 | 171.50 | 167.50 | 168.00 | 168.00 | -0.59% | 408,098 |
| Apr 9, 2026 | 176.00 | 176.50 | 167.00 | 169.00 | 169.00 | -2.87% | 673,830 |
| Apr 8, 2026 | 170.50 | 177.00 | 169.50 | 174.00 | 174.00 | 3.88% | 465,295 |
| Apr 7, 2026 | 169.00 | 169.00 | 165.50 | 167.50 | 167.50 | 0.30% | 221,380 |
| Apr 2, 2026 | 170.50 | 171.00 | 166.00 | 167.00 | 167.00 | -1.47% | 257,433 |
| Apr 1, 2026 | 171.00 | 171.00 | 168.50 | 169.50 | 169.50 | 2.42% | 276,688 |
| Mar 31, 2026 | 169.00 | 169.50 | 165.00 | 165.50 | 165.50 | -2.93% | 636,545 |
| Mar 30, 2026 | 172.00 | 173.50 | 170.00 | 170.50 | 170.50 | -2.57% | 297,301 |
| Mar 27, 2026 | 173.00 | 176.00 | 172.00 | 175.00 | 175.00 | -0.28% | 265,238 |
| Mar 26, 2026 | 178.00 | 178.00 | 175.50 | 175.50 | 175.50 | -0.57% | 250,207 |
| Mar 25, 2026 | 179.50 | 179.50 | 175.50 | 176.50 | 176.50 | - | 325,840 |
| Mar 24, 2026 | 180.00 | 180.50 | 175.00 | 176.50 | 176.50 | -0.56% | 328,149 |
| Mar 23, 2026 | 177.50 | 182.50 | 175.00 | 177.50 | 177.50 | -3.01% | 454,671 |
| Mar 20, 2026 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | 1.39% | 686,200 |
| Mar 19, 2026 | 182.00 | 183.50 | 179.50 | 180.50 | 180.50 | -2.70% | 542,137 |
| Mar 18, 2026 | 183.00 | 188.50 | 182.00 | 185.50 | 185.50 | 2.77% | 971,588 |
| Mar 17, 2026 | 178.00 | 181.00 | 177.50 | 180.50 | 180.50 | 2.85% | 563,018 |
| Mar 16, 2026 | 176.50 | 178.00 | 175.00 | 175.50 | 175.50 | - | 316,219 |
| Mar 13, 2026 | 170.50 | 177.00 | 170.50 | 175.50 | 175.50 | 0.86% | 280,249 |
| Mar 12, 2026 | 176.50 | 178.50 | 172.00 | 174.00 | 174.00 | -1.97% | 529,558 |
| Mar 11, 2026 | 174.50 | 179.00 | 174.50 | 177.50 | 177.50 | 2.01% | 477,786 |
| Mar 10, 2026 | 174.00 | 176.50 | 172.50 | 174.00 | 174.00 | 2.96% | 488,564 |
| Mar 9, 2026 | 173.00 | 173.50 | 168.00 | 169.00 | 169.00 | -5.85% | 734,375 |
| Mar 6, 2026 | 173.00 | 181.50 | 173.00 | 179.50 | 179.50 | 4.66% | 958,880 |
| Mar 5, 2026 | 169.00 | 173.50 | 169.00 | 171.50 | 171.50 | 3.63% | 405,090 |
| Mar 4, 2026 | 173.00 | 173.00 | 165.50 | 165.50 | 165.50 | -5.16% | 1,000,470 |
| Mar 3, 2026 | 180.50 | 180.50 | 173.50 | 174.50 | 174.50 | -2.79% | 511,737 |
| Mar 2, 2026 | 175.50 | 179.50 | 174.50 | 179.50 | 179.50 | 1.41% | 544,609 |
| Feb 26, 2026 | 175.50 | 178.00 | 174.00 | 177.00 | 177.00 | 0.85% | 1,564,346 |
| Feb 25, 2026 | 176.00 | 177.50 | 175.00 | 175.50 | 175.50 | 0.57% | 384,143 |
| Feb 24, 2026 | 176.00 | 177.00 | 174.00 | 174.50 | 174.50 | -0.85% | 503,601 |
| Feb 23, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 602,278 |
| Feb 11, 2026 | 171.50 | 173.50 | 171.00 | 173.00 | 173.00 | 0.87% | 333,270 |
| Feb 10, 2026 | 171.50 | 173.00 | 170.50 | 171.50 | 171.50 | - | 253,382 |
| Feb 9, 2026 | 175.50 | 176.50 | 170.00 | 171.50 | 171.50 | -2.28% | 734,916 |
| Feb 6, 2026 | 175.00 | 176.00 | 169.00 | 175.50 | 175.50 | 0.57% | 536,870 |
| Feb 5, 2026 | 181.00 | 181.00 | 174.50 | 174.50 | 174.50 | -3.86% | 718,898 |
| Feb 4, 2026 | 183.00 | 183.50 | 181.00 | 181.50 | 181.50 | -1.09% | 435,484 |
| Feb 3, 2026 | 181.00 | 185.50 | 180.50 | 183.50 | 183.50 | 2.80% | 743,970 |
| Feb 2, 2026 | 178.00 | 180.50 | 175.50 | 178.50 | 178.50 | -0.28% | 859,554 |