Posiflex Technology Inc. 8114
TWSE · Taiwan · Electronic Technology
TWD 178.00-1.00 (-0.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 178.00 | -0.56% | TWD 179.00 | TWD 179.00 | TWD 176.00 | 223.20K |
| 2026-09-30 | TWD 179.00 | 0.00% | TWD 180.00 | TWD 180.50 | TWD 177.50 | 286.19K |
| 2026-09-29 | TWD 179.00 | +0.85% | TWD 177.50 | TWD 181.00 | TWD 177.50 | 208.10K |
| 2026-09-24 | TWD 177.50 | +1.43% | TWD 175.00 | TWD 178.00 | TWD 174.50 | 225.16K |
| 2026-09-23 | TWD 175.00 | -0.57% | TWD 176.00 | TWD 177.50 | TWD 174.50 | 307.25K |
| 2026-09-22 | TWD 176.00 | -0.85% | TWD 179.50 | TWD 179.50 | TWD 176.00 | 300.02K |
| 2026-09-21 | TWD 177.50 | -0.84% | TWD 179.50 | TWD 180.00 | TWD 176.00 | 351.20K |
| 2026-09-18 | TWD 179.00 | +0.28% | TWD 180.00 | TWD 180.00 | TWD 177.50 | 297.00K |
| 2026-09-17 | TWD 178.50 | +0.85% | TWD 178.00 | TWD 179.50 | TWD 177.00 | 265.02K |
| 2026-09-16 | TWD 177.00 | +0.57% | TWD 175.00 | TWD 178.00 | TWD 175.00 | 305.92K |
| 2026-09-15 | TWD 176.00 | -1.95% | TWD 177.00 | TWD 180.00 | TWD 176.00 | 255.00K |
| 2026-09-14 | TWD 179.50 | +1.13% | TWD 177.50 | TWD 181.00 | TWD 175.50 | 278.02K |
| 2026-09-11 | TWD 177.50 | -0.56% | TWD 175.50 | TWD 179.00 | TWD 175.50 | 475.02K |
| 2026-09-10 | TWD 178.50 | -0.83% | TWD 181.00 | TWD 181.00 | TWD 177.00 | 308.13K |
| 2026-09-09 | TWD 180.00 | 0.00% | TWD 181.00 | TWD 181.50 | TWD 178.00 | 508.00K |
| 2026-09-08 | TWD 180.00 | -5.01% | TWD 186.00 | TWD 187.00 | TWD 179.00 | 1.25M |
| 2026-09-07 | TWD 189.50 | -2.57% | TWD 197.00 | TWD 197.00 | TWD 189.00 | 546.00K |
| 2026-09-04 | TWD 194.50 | +2.91% | TWD 192.00 | TWD 195.00 | TWD 190.50 | 285.05K |
| 2026-09-03 | TWD 189.00 | -4.79% | TWD 198.50 | TWD 199.00 | TWD 189.00 | 625.01K |
| 2026-09-02 | TWD 198.50 | +1.28% | TWD 197.50 | TWD 199.00 | TWD 196.00 | 242.07K |
| 2026-09-01 | TWD 196.00 | +2.08% | TWD 194.50 | TWD 196.50 | TWD 193.00 | 321.10K |
| 2026-08-31 | TWD 192.00 | -1.54% | TWD 194.00 | TWD 196.50 | TWD 192.00 | 466.10K |
| 2026-08-28 | TWD 195.00 | -1.27% | TWD 199.00 | TWD 200.00 | TWD 195.00 | 312.41K |
| 2026-08-27 | TWD 197.50 | -0.25% | TWD 199.00 | TWD 200.00 | TWD 196.00 | 306.40K |
| 2026-08-26 | TWD 198.00 | +1.54% | TWD 196.00 | TWD 199.00 | TWD 195.50 | 301.15K |
| 2026-08-25 | TWD 195.00 | -0.26% | TWD 194.50 | TWD 196.00 | TWD 189.00 | 415.17K |
| 2026-08-24 | TWD 195.50 | -1.51% | TWD 198.50 | TWD 199.50 | TWD 195.00 | 271.44K |
| 2026-08-21 | TWD 198.50 | 0.00% | TWD 196.50 | TWD 198.50 | TWD 196.00 | 282.20K |
| 2026-08-20 | TWD 198.50 | +0.76% | TWD 198.50 | TWD 201.00 | TWD 195.50 | 407.21K |
| 2026-08-19 | TWD 197.00 | +0.77% | TWD 194.00 | TWD 199.00 | TWD 192.00 | 471.82K |
| 2026-08-18 | TWD 195.50 | -3.93% | TWD 205.00 | TWD 205.00 | TWD 194.50 | 850.02K |
| 2026-08-17 | TWD 203.50 | -0.25% | TWD 204.00 | TWD 206.00 | TWD 202.00 | 398.15K |
| 2026-08-14 | TWD 204.00 | -4.90% | TWD 216.00 | TWD 216.00 | TWD 204.00 | 775.50K |
| 2026-08-13 | TWD 214.50 | -0.23% | TWD 215.50 | TWD 218.50 | TWD 213.50 | 521.21K |
| 2026-08-12 | TWD 215.00 | +1.65% | TWD 211.50 | TWD 217.00 | TWD 211.00 | 582.41K |
| 2026-08-11 | TWD 211.50 | -5.37% | TWD 221.50 | TWD 221.50 | TWD 210.50 | 1.32M |
| 2026-08-10 | TWD 223.50 | -0.89% | TWD 226.50 | TWD 227.50 | TWD 220.00 | 1.18M |
| 2026-08-07 | TWD 225.50 | 0.00% | TWD 225.50 | TWD 234.50 | TWD 224.50 | 1.15M |
| 2026-08-06 | TWD 225.50 | -1.96% | TWD 229.50 | TWD 235.00 | TWD 220.50 | 977.00K |
| 2026-08-05 | TWD 230.00 | +2.68% | TWD 227.00 | TWD 236.50 | TWD 227.00 | 1.74M |
| 2026-08-04 | TWD 224.00 | +4.19% | TWD 215.00 | TWD 227.00 | TWD 212.00 | 1.68M |
| 2026-08-03 | TWD 215.00 | +9.97% | TWD 195.50 | TWD 215.00 | TWD 195.00 | 1.24M |
| 2026-07-31 | TWD 195.50 | +2.09% | TWD 198.50 | TWD 204.50 | TWD 193.00 | 2.14M |
| 2026-07-30 | TWD 191.50 | -8.59% | TWD 203.00 | TWD 204.50 | TWD 189.00 | 2.21M |
| 2026-07-29 | TWD 209.50 | -1.87% | TWD 216.50 | TWD 218.00 | TWD 196.50 | 1.57M |
| 2026-07-28 | TWD 213.50 | -1.84% | TWD 212.00 | TWD 217.00 | TWD 208.00 | 956.35K |
| 2026-07-27 | TWD 217.50 | -5.43% | TWD 228.00 | TWD 231.00 | TWD 210.50 | 1.93M |
| 2026-07-24 | TWD 230.00 | -0.86% | TWD 231.00 | TWD 250.00 | TWD 223.00 | 4.99M |
| 2026-07-23 | TWD 232.00 | +4.98% | TWD 224.00 | TWD 241.50 | TWD 224.00 | 4.01M |
| 2026-07-22 | TWD 221.00 | +9.95% | TWD 200.00 | TWD 221.00 | TWD 200.00 | 1.79M |
| 2026-07-21 | TWD 201.00 | +9.84% | TWD 185.00 | TWD 201.00 | TWD 185.00 | 616.08K |
| 2026-07-20 | TWD 183.00 | -0.81% | TWD 186.50 | TWD 188.50 | TWD 177.50 | 489.27K |
| 2026-07-17 | TWD 184.50 | -4.90% | TWD 193.50 | TWD 193.50 | TWD 183.50 | 596.34K |
| 2026-07-16 | TWD 194.00 | -0.77% | TWD 195.50 | TWD 196.50 | TWD 193.00 | 199.06K |
| 2026-07-15 | TWD 195.50 | -1.26% | TWD 198.00 | TWD 200.00 | TWD 192.50 | 263.00K |
| 2026-07-14 | TWD 198.00 | -0.75% | TWD 199.50 | TWD 200.00 | TWD 190.00 | 579.13K |
| 2026-07-13 | TWD 199.50 | -2.21% | TWD 204.50 | TWD 207.50 | TWD 196.50 | 487.01K |
| 2026-07-10 | TWD 204.00 | 0.00% | TWD 204.00 | TWD 204.00 | TWD 204.00 | 0 |
| 2026-07-09 | TWD 204.00 | -3.09% | TWD 212.00 | TWD 212.00 | TWD 204.00 | 626.12K |
| 2026-07-08 | TWD 210.50 | -2.77% | TWD 220.00 | TWD 220.50 | TWD 209.00 | 737.16K |
| 2026-07-07 | TWD 216.50 | +5.35% | TWD 215.00 | TWD 223.50 | TWD 212.00 | 2.13M |
| 2026-07-06 | TWD 205.50 | +1.23% | TWD 205.50 | TWD 209.50 | TWD 202.00 | 708.20K |
| 2026-07-03 | TWD 203.00 | +6.84% | TWD 189.00 | TWD 203.50 | TWD 189.00 | 698.20K |
| 2026-07-02 | TWD 190.00 | +4.11% | TWD 180.00 | TWD 190.00 | TWD 180.00 | 388.10K |
| 2026-07-01 | TWD 182.50 | -0.54% | TWD 185.00 | TWD 186.00 | TWD 182.00 | 410.04K |
| 2026-06-30 | TWD 183.50 | +0.55% | TWD 185.00 | TWD 185.00 | TWD 181.50 | 466.50K |
| 2026-06-29 | TWD 182.50 | -1.35% | TWD 184.00 | TWD 187.00 | TWD 181.50 | 548.37K |
| 2026-06-26 | TWD 185.00 | -2.12% | TWD 190.00 | TWD 192.00 | TWD 184.00 | 684.37K |
| 2026-06-25 | TWD 189.00 | -9.35% | TWD 199.00 | TWD 206.00 | TWD 187.50 | 2.21M |
| 2026-06-24 | TWD 208.50 | +0.72% | TWD 207.50 | TWD 209.50 | TWD 202.00 | 1.09M |
| 2026-06-23 | TWD 207.00 | -2.13% | TWD 213.50 | TWD 213.50 | TWD 207.00 | 964.26K |
| 2026-06-22 | TWD 211.50 | -0.24% | TWD 215.00 | TWD 215.00 | TWD 206.50 | 1.25M |
| 2026-06-18 | TWD 212.00 | +1.44% | TWD 212.00 | TWD 214.00 | TWD 209.50 | 588.06K |
| 2026-06-17 | TWD 209.00 | +0.48% | TWD 208.50 | TWD 209.00 | TWD 204.00 | 809.15K |
| 2026-06-16 | TWD 208.00 | -0.48% | TWD 212.00 | TWD 215.50 | TWD 206.50 | 1.35M |
| 2026-06-15 | TWD 209.00 | -0.71% | TWD 217.50 | TWD 224.00 | TWD 207.00 | 962.54K |
| 2026-06-12 | TWD 210.50 | +1.20% | TWD 215.00 | TWD 222.00 | TWD 209.00 | 960.20K |
| 2026-06-11 | TWD 208.00 | +2.72% | TWD 202.00 | TWD 212.50 | TWD 200.00 | 1.45M |
| 2026-06-10 | TWD 202.50 | -3.11% | TWD 206.50 | TWD 211.50 | TWD 201.50 | 1.09M |
| 2026-06-09 | TWD 209.00 | +1.21% | TWD 199.50 | TWD 214.50 | TWD 199.00 | 2.35M |
| 2026-06-08 | TWD 206.50 | -9.83% | TWD 206.50 | TWD 206.50 | TWD 206.50 | 421.27K |
| 2026-06-05 | TWD 229.00 | -3.98% | TWD 237.50 | TWD 241.00 | TWD 227.50 | 1.30M |
| 2026-06-04 | TWD 238.50 | -3.05% | TWD 245.00 | TWD 248.00 | TWD 237.00 | 1.23M |
| 2026-06-03 | TWD 246.00 | -3.34% | TWD 258.50 | TWD 262.50 | TWD 245.00 | 1.31M |
| 2026-06-02 | TWD 254.50 | -1.93% | TWD 260.00 | TWD 262.00 | TWD 239.50 | 2.30M |
| 2026-06-01 | TWD 259.50 | +5.49% | TWD 247.00 | TWD 264.00 | TWD 238.50 | 2.11M |
| 2026-05-29 | TWD 246.00 | 0.00% | TWD 251.00 | TWD 259.50 | TWD 239.00 | 1.47M |
| 2026-05-28 | TWD 246.00 | -7.87% | TWD 270.00 | TWD 276.50 | TWD 241.00 | 1.25M |
| 2026-05-27 | TWD 267.00 | +2.50% | TWD 255.00 | TWD 275.00 | TWD 246.00 | 1.36M |
| 2026-05-26 | TWD 260.50 | +0.19% | TWD 266.00 | TWD 266.00 | TWD 250.00 | 704.48K |