Posiflex Technology Inc. 8114
TWSE · Tayvan · Elektronik Teknoloji
TWD 178,50+0,50 (+%0,28)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 178,50 | +%0,28 | TWD 179,00 | TWD 179,00 | TWD 177,00 | 67,27K |
| 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 |