Posiflex Technology, Inc. (TPE:8114)
Taiwan · Delayed Price · Currency is TWD 229.00
-9.50 (-3.98%)
Jun 5, 2026, 1:30 PM CST
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 237.50 | 241.00 | 227.50 | 229.00 | 229.00 | -3.98% | 1,339,998 |
| Jun 4, 2026 | 245.00 | 248.00 | 237.00 | 238.50 | 238.50 | -3.05% | 1,264,950 |
| Jun 3, 2026 | 258.50 | 262.50 | 245.00 | 246.00 | 246.00 | -3.34% | 1,337,097 |
| Jun 2, 2026 | 260.00 | 262.00 | 239.50 | 254.50 | 254.50 | -1.93% | 2,336,554 |
| Jun 1, 2026 | 247.00 | 264.00 | 238.50 | 259.50 | 259.50 | 5.49% | 2,144,737 |
| May 29, 2026 | 251.00 | 259.50 | 239.00 | 246.00 | 246.00 | - | 1,504,598 |
| May 28, 2026 | 270.00 | 276.50 | 241.00 | 246.00 | 246.00 | -7.87% | 1,306,763 |
| May 27, 2026 | 255.00 | 275.00 | 246.00 | 267.00 | 267.00 | 2.50% | 1,396,319 |
| May 26, 2026 | 266.00 | 266.00 | 250.00 | 260.50 | 260.50 | 0.19% | 731,050 |
| May 25, 2026 | 253.50 | 260.00 | 245.00 | 260.00 | 260.00 | 9.94% | 1,508,373 |
| May 22, 2026 | 238.00 | 242.00 | 236.00 | 236.50 | 236.50 | -2.27% | 491,264 |
| May 21, 2026 | 248.00 | 248.00 | 235.00 | 242.00 | 242.00 | 2.11% | 635,254 |
| May 20, 2026 | 218.50 | 237.00 | 218.50 | 237.00 | 237.00 | 9.98% | 968,502 |
| May 19, 2026 | 216.00 | 227.50 | 215.50 | 215.50 | 215.50 | 0.70% | 647,170 |
| May 18, 2026 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | -0.93% | 926,338 |
| May 15, 2026 | 238.50 | 245.50 | 216.00 | 216.00 | 216.00 | -10.00% | 1,743,774 |
| May 14, 2026 | 243.00 | 254.00 | 235.00 | 240.00 | 240.00 | -2.83% | 3,350,412 |
| May 13, 2026 | 237.50 | 259.50 | 233.50 | 247.00 | 247.00 | 3.13% | 6,292,286 |
| May 12, 2026 | 222.50 | 239.50 | 219.50 | 239.50 | 239.50 | 9.86% | 5,332,818 |
| May 11, 2026 | 209.50 | 218.00 | 208.00 | 218.00 | 218.00 | 9.82% | 3,561,304 |
| May 8, 2026 | 188.00 | 198.50 | 188.00 | 198.50 | 198.50 | 9.97% | 3,261,620 |
| May 7, 2026 | 179.00 | 182.00 | 178.00 | 180.50 | 180.50 | 1.69% | 482,616 |
| May 6, 2026 | 181.00 | 181.00 | 176.00 | 177.50 | 177.50 | -0.84% | 694,525 |
| May 5, 2026 | 181.00 | 181.50 | 177.50 | 179.00 | 179.00 | -1.65% | 574,159 |
| May 4, 2026 | 181.50 | 182.00 | 176.00 | 182.00 | 182.00 | -1.09% | 868,649 |
| Apr 30, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 430,995 |
| Apr 29, 2026 | 190.00 | 190.00 | 182.50 | 184.00 | 184.00 | -2.90% | 690,033 |
| Apr 28, 2026 | 185.50 | 194.00 | 183.50 | 189.50 | 189.50 | 2.16% | 825,523 |
| Apr 27, 2026 | 185.50 | 186.50 | 180.50 | 185.50 | 185.50 | - | 716,862 |
| 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% | 1,437,535 |
| 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 |