Posiflex Technology, Inc. (TPE:8114)
Taiwan
· Delayed Price · Currency is TWD 169.00
-10.50 (-5.85%)
At close: Mar 9, 2026
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,560,142 |
| 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% | 435,351 |
| 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 |
| Jan 30, 2026 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | -4.53% | 1,190,218 |
| Jan 29, 2026 | 191.50 | 192.50 | 186.00 | 187.50 | 187.50 | -2.09% | 919,091 |
| Jan 28, 2026 | 195.00 | 196.50 | 189.50 | 191.50 | 191.50 | -1.54% | 887,217 |
| Jan 27, 2026 | 191.00 | 195.00 | 189.00 | 194.50 | 194.50 | 1.83% | 654,809 |
| Jan 26, 2026 | 193.50 | 196.00 | 190.50 | 191.00 | 191.00 | -1.55% | 580,413 |
| Jan 23, 2026 | 197.00 | 197.50 | 192.50 | 194.00 | 194.00 | -0.77% | 509,101 |
| Jan 22, 2026 | 197.00 | 198.50 | 195.00 | 195.50 | 195.50 | 0.77% | 448,856 |
| Jan 21, 2026 | 199.50 | 200.50 | 194.00 | 194.00 | 194.00 | -3.00% | 898,518 |
| Jan 20, 2026 | 204.00 | 204.00 | 197.00 | 200.00 | 200.00 | -3.15% | 1,713,648 |
| Jan 19, 2026 | 200.00 | 212.00 | 198.00 | 206.50 | 206.50 | 4.03% | 2,258,918 |
| Jan 16, 2026 | 198.50 | 206.00 | 196.00 | 198.50 | 198.50 | 0.25% | 1,953,882 |
| Jan 15, 2026 | 201.00 | 204.00 | 193.50 | 198.00 | 198.00 | -1.25% | 2,260,840 |
| Jan 14, 2026 | 186.00 | 202.00 | 186.00 | 200.50 | 200.50 | 8.09% | 2,078,701 |
| Jan 13, 2026 | 191.00 | 191.50 | 185.00 | 185.50 | 185.50 | -2.88% | 1,625,555 |
| Jan 12, 2026 | 183.50 | 195.00 | 181.50 | 191.00 | 191.00 | 4.09% | 2,434,672 |
| Jan 9, 2026 | 183.00 | 185.50 | 179.50 | 183.50 | 183.50 | 2.80% | 1,569,308 |
| Jan 8, 2026 | 177.00 | 183.00 | 176.50 | 178.50 | 178.50 | 2.88% | 1,466,295 |
| Jan 7, 2026 | 173.50 | 179.50 | 173.00 | 173.50 | 173.50 | 0.87% | 1,636,810 |
| Jan 6, 2026 | 172.50 | 174.00 | 171.50 | 172.00 | 172.00 | - | 249,957 |
| Jan 5, 2026 | 177.00 | 177.00 | 171.50 | 172.00 | 172.00 | -2.27% | 585,832 |
| Jan 2, 2026 | 179.00 | 182.50 | 176.00 | 176.00 | 176.00 | -0.56% | 833,025 |
| Dec 31, 2025 | 175.00 | 177.50 | 174.00 | 177.00 | 177.00 | 2.91% | 367,096 |
| Dec 30, 2025 | 172.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.29% | 199,892 |
| Dec 29, 2025 | 171.00 | 174.50 | 171.00 | 172.50 | 172.50 | 0.58% | 147,692 |
| Dec 26, 2025 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -1.44% | 217,575 |
| Dec 24, 2025 | 175.50 | 176.00 | 174.00 | 174.00 | 174.00 | -0.85% | 117,833 |
| Dec 23, 2025 | 176.50 | 177.50 | 175.00 | 175.50 | 175.50 | -0.28% | 139,647 |
| Dec 22, 2025 | 178.50 | 178.50 | 175.00 | 176.00 | 176.00 | - | 151,286 |
| Dec 19, 2025 | 172.50 | 176.00 | 172.50 | 176.00 | 176.00 | 2.92% | 246,276 |
| Dec 18, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.44% | 263,966 |
| Dec 17, 2025 | 173.00 | 179.00 | 173.00 | 173.50 | 173.50 | 0.58% | 364,499 |
| Dec 16, 2025 | 173.00 | 173.00 | 169.00 | 172.50 | 172.50 | 0.58% | 465,516 |
| Dec 15, 2025 | 172.50 | 173.00 | 170.50 | 171.50 | 171.50 | -0.87% | 149,856 |
| Dec 12, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 362,772 |
| Dec 11, 2025 | 173.50 | 178.50 | 173.50 | 175.00 | 175.00 | 0.86% | 392,730 |
| Dec 10, 2025 | 172.50 | 175.00 | 172.00 | 173.50 | 173.50 | 0.29% | 262,991 |
| Dec 9, 2025 | 175.00 | 175.50 | 172.50 | 173.00 | 173.00 | -1.42% | 213,156 |
| Dec 8, 2025 | 174.00 | 176.00 | 173.50 | 175.50 | 175.50 | 0.86% | 344,962 |
| Dec 5, 2025 | 178.50 | 178.50 | 170.50 | 174.00 | 174.00 | -5.43% | 1,516,421 |
| Dec 4, 2025 | 186.50 | 188.50 | 181.00 | 184.00 | 184.00 | -0.54% | 570,267 |
| Dec 3, 2025 | 184.00 | 185.50 | 183.00 | 185.00 | 185.00 | 1.09% | 279,025 |
| Dec 2, 2025 | 186.50 | 187.00 | 183.00 | 183.00 | 183.00 | -1.35% | 311,310 |
| Dec 1, 2025 | 189.00 | 189.50 | 185.00 | 185.50 | 185.50 | -1.33% | 386,298 |
| Nov 28, 2025 | 189.50 | 189.50 | 186.50 | 188.00 | 188.00 | -1.05% | 374,052 |
| Nov 27, 2025 | 190.00 | 190.50 | 188.00 | 190.00 | 190.00 | 0.26% | 334,258 |
| Nov 26, 2025 | 184.00 | 190.00 | 184.00 | 189.50 | 189.50 | 2.99% | 713,143 |
| Nov 25, 2025 | 187.00 | 189.50 | 182.00 | 184.00 | 184.00 | -1.34% | 948,916 |
| Nov 24, 2025 | 186.00 | 189.50 | 184.00 | 186.50 | 186.50 | 3.04% | 1,877,734 |
| Nov 21, 2025 | 183.50 | 185.00 | 178.00 | 181.00 | 181.00 | -4.49% | 772,441 |
| Nov 20, 2025 | 186.00 | 196.00 | 184.50 | 189.50 | 189.50 | 4.12% | 1,352,576 |
| Nov 19, 2025 | 178.00 | 184.50 | 174.50 | 182.00 | 182.00 | 2.54% | 858,843 |
| Nov 18, 2025 | 183.00 | 183.50 | 176.50 | 177.50 | 177.50 | -3.27% | 678,302 |
| Nov 17, 2025 | 188.50 | 188.50 | 183.50 | 183.50 | 183.50 | -2.65% | 316,293 |
| Nov 14, 2025 | 189.00 | 190.00 | 186.00 | 188.50 | 188.50 | -1.05% | 275,675 |
| Nov 13, 2025 | 192.00 | 193.50 | 189.00 | 190.50 | 190.50 | - | 395,733 |
| Nov 12, 2025 | 195.00 | 196.00 | 190.50 | 190.50 | 190.50 | -2.31% | 624,850 |
| Nov 11, 2025 | 197.00 | 198.00 | 193.50 | 195.00 | 195.00 | -1.02% | 517,171 |
| Nov 10, 2025 | 200.00 | 200.50 | 196.50 | 197.00 | 197.00 | -1.50% | 370,293 |
| Nov 7, 2025 | 203.00 | 203.50 | 195.00 | 200.00 | 200.00 | -3.61% | 983,147 |
| Nov 6, 2025 | 207.00 | 209.00 | 205.00 | 207.50 | 207.50 | 1.97% | 239,475 |
| Nov 5, 2025 | 204.00 | 207.50 | 202.00 | 203.50 | 203.50 | -1.45% | 335,591 |
| Nov 4, 2025 | 218.00 | 218.50 | 206.50 | 206.50 | 206.50 | -5.28% | 628,370 |
| Nov 3, 2025 | 217.50 | 221.50 | 216.00 | 218.00 | 218.00 | 0.46% | 471,752 |
| Oct 31, 2025 | 222.50 | 226.00 | 216.50 | 217.00 | 217.00 | -1.14% | 900,568 |
| Oct 30, 2025 | 217.00 | 227.00 | 216.00 | 219.50 | 219.50 | 5.02% | 1,047,704 |
| Oct 29, 2025 | 212.00 | 214.50 | 209.00 | 209.00 | 209.00 | -0.24% | 291,317 |
| Oct 28, 2025 | 211.50 | 212.50 | 208.50 | 209.50 | 209.50 | -0.48% | 221,914 |
| Oct 27, 2025 | 212.00 | 213.00 | 209.50 | 210.50 | 210.50 | 0.48% | 234,839 |
| Oct 23, 2025 | 209.50 | 212.00 | 208.50 | 209.50 | 209.50 | - | 129,443 |
| Oct 22, 2025 | 207.50 | 211.00 | 206.50 | 209.50 | 209.50 | 1.45% | 184,117 |
| Oct 21, 2025 | 206.00 | 209.50 | 206.00 | 206.50 | 206.50 | 0.73% | 137,092 |
| Oct 20, 2025 | 210.00 | 210.50 | 205.00 | 205.00 | 205.00 | -2.15% | 211,840 |
| Oct 17, 2025 | 208.00 | 209.50 | 205.50 | 209.50 | 209.50 | 0.24% | 355,928 |
| Oct 16, 2025 | 207.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.97% | 205,549 |
| Oct 15, 2025 | 206.00 | 207.00 | 204.50 | 207.00 | 207.00 | 0.73% | 246,520 |
| Oct 14, 2025 | 213.00 | 216.00 | 205.50 | 205.50 | 205.50 | -3.07% | 412,450 |
| Oct 13, 2025 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | -1.40% | 371,081 |
| Oct 9, 2025 | 219.00 | 220.50 | 215.00 | 215.00 | 215.00 | -1.83% | 504,570 |
| Oct 8, 2025 | 222.00 | 223.50 | 216.00 | 219.00 | 219.00 | -3.95% | 790,137 |
| Oct 7, 2025 | 231.00 | 231.50 | 228.00 | 228.00 | 228.00 | -0.22% | 363,133 |
| Oct 3, 2025 | 228.00 | 233.00 | 227.00 | 228.50 | 228.50 | 1.11% | 342,660 |
| Oct 2, 2025 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.44% | 140,001 |