Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 169.00
-4.00 (-2.31%)
Oct 30, 2026, 1:30 PM CST
Posiflex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 173.00 | 173.00 | 167.50 | 169.00 | 169.00 | -2.31% | 328,097 |
| Oct 29, 2026 | 176.00 | 177.50 | 172.50 | 173.00 | 173.00 | -1.70% | 239,414 |
| Oct 28, 2026 | 179.50 | 179.50 | 175.00 | 176.00 | 176.00 | -1.12% | 273,174 |
| Oct 27, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | - | 515,441 |
| Oct 22, 2026 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | -0.28% | 289,971 |
| Oct 21, 2026 | 183.00 | 183.00 | 177.00 | 178.50 | 178.50 | -1.11% | 219,868 |
| Oct 20, 2026 | 177.00 | 181.50 | 177.00 | 180.50 | 180.50 | 1.98% | 190,778 |
| Oct 19, 2026 | 179.50 | 179.50 | 176.00 | 177.00 | 177.00 | -2.75% | 271,502 |
| Oct 16, 2026 | 182.50 | 184.50 | 180.50 | 182.00 | 182.00 | 1.96% | 217,394 |
| Oct 15, 2026 | 181.00 | 181.00 | 178.50 | 178.50 | 178.50 | -2.46% | 325,678 |
| Oct 14, 2026 | 181.50 | 184.50 | 181.50 | 183.00 | 183.00 | 1.39% | 286,375 |
| Oct 13, 2026 | 180.00 | 181.50 | 178.00 | 180.50 | 180.50 | - | 268,453 |
| Oct 12, 2026 | 178.50 | 185.50 | 178.50 | 180.50 | 180.50 | 1.69% | 675,787 |
| Oct 8, 2026 | 177.00 | 179.00 | 175.00 | 177.50 | 177.50 | - | 300,621 |
| Oct 7, 2026 | 178.00 | 179.00 | 176.00 | 177.50 | 177.50 | -0.84% | 332,981 |
| Oct 6, 2026 | 180.50 | 181.00 | 177.50 | 179.00 | 179.00 | - | 167,079 |
| Oct 5, 2026 | 180.00 | 180.00 | 178.50 | 179.00 | 179.00 | 0.28% | 139,553 |
| Oct 2, 2026 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | 0.28% | 135,896 |
| Oct 1, 2026 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -0.56% | 227,586 |
| Sep 30, 2026 | 180.00 | 180.50 | 177.50 | 179.00 | 179.00 | - | 291,044 |
| Sep 29, 2026 | 177.50 | 181.00 | 177.50 | 179.00 | 179.00 | 0.85% | 213,036 |
| Sep 24, 2026 | 175.00 | 178.00 | 174.50 | 177.50 | 177.50 | 1.43% | 228,963 |
| Sep 23, 2026 | 176.00 | 177.50 | 174.50 | 175.00 | 175.00 | -0.57% | 318,439 |
| Sep 22, 2026 | 179.50 | 179.50 | 176.00 | 176.00 | 176.00 | -0.85% | 312,192 |
| Sep 21, 2026 | 179.50 | 180.00 | 176.00 | 177.50 | 177.50 | -0.84% | 360,055 |
| Sep 18, 2026 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | 0.28% | 302,127 |
| 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 |