Posiflex Technology, Inc. (TPE:8114)
Taiwan
· Delayed Price · Currency is TWD 174.00
-10.00 (-5.43%)
At close: Dec 5, 2025
Posiflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 230.50 | 230.50 | 226.50 | 227.00 | 227.00 | -0.87% | 157,265 |
| Sep 30, 2025 | 223.50 | 229.00 | 222.50 | 229.00 | 229.00 | 2.92% | 228,269 |
| Sep 26, 2025 | 227.00 | 227.00 | 220.00 | 222.50 | 222.50 | -2.63% | 500,555 |
| Sep 25, 2025 | 231.50 | 231.50 | 227.00 | 228.50 | 228.50 | -0.87% | 301,007 |
| Sep 24, 2025 | 229.50 | 230.50 | 228.50 | 230.50 | 230.50 | 0.44% | 208,690 |
| Sep 23, 2025 | 230.00 | 231.50 | 228.50 | 229.50 | 229.50 | 0.22% | 222,006 |
| Sep 22, 2025 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.65% | 334,353 |
| Sep 19, 2025 | 234.00 | 234.50 | 230.00 | 230.50 | 230.50 | -0.86% | 345,839 |
| Sep 18, 2025 | 229.00 | 233.50 | 229.00 | 232.50 | 232.50 | 1.53% | 216,000 |
| Sep 17, 2025 | 231.00 | 235.50 | 228.50 | 229.00 | 229.00 | -1.08% | 410,171 |
| Sep 16, 2025 | 230.50 | 232.00 | 228.50 | 231.50 | 231.50 | 0.65% | 186,558 |
| Sep 15, 2025 | 233.00 | 233.50 | 228.50 | 230.00 | 230.00 | -1.71% | 280,559 |
| Sep 12, 2025 | 231.50 | 236.50 | 231.50 | 234.00 | 234.00 | 1.08% | 189,289 |
| Sep 11, 2025 | 237.00 | 237.00 | 231.50 | 231.50 | 231.50 | -2.11% | 472,170 |
| Sep 10, 2025 | 237.50 | 238.50 | 234.00 | 236.50 | 236.50 | -0.42% | 456,876 |
| Sep 9, 2025 | 238.00 | 239.50 | 236.00 | 237.50 | 237.50 | 0.21% | 419,989 |
| Sep 8, 2025 | 243.50 | 243.50 | 235.00 | 237.00 | 237.00 | -4.82% | 1,016,550 |
| Sep 5, 2025 | 250.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 358,436 |
| Sep 4, 2025 | 253.00 | 255.50 | 249.00 | 249.00 | 249.00 | -1.19% | 433,846 |
| Sep 3, 2025 | 252.00 | 255.00 | 247.50 | 252.00 | 252.00 | - | 518,460 |
| Sep 2, 2025 | 264.00 | 267.00 | 251.50 | 252.00 | 252.00 | -4.36% | 657,654 |
| Sep 1, 2025 | 273.50 | 275.50 | 263.00 | 263.50 | 263.50 | -4.01% | 738,213 |
| Aug 29, 2025 | 271.50 | 275.50 | 269.00 | 274.50 | 274.50 | 1.67% | 617,047 |
| Aug 28, 2025 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.46% | 740,740 |
| Aug 27, 2025 | 266.50 | 274.00 | 266.00 | 274.00 | 274.00 | 3.20% | 496,289 |
| Aug 26, 2025 | 264.50 | 267.50 | 259.00 | 265.50 | 265.50 | 0.38% | 433,872 |
| Aug 25, 2025 | 267.50 | 270.50 | 264.00 | 264.50 | 264.50 | -0.19% | 319,371 |
| Aug 22, 2025 | 263.00 | 269.00 | 263.00 | 265.00 | 265.00 | - | 344,701 |
| Aug 21, 2025 | 272.50 | 274.50 | 264.50 | 265.00 | 265.00 | -2.75% | 660,064 |
| Aug 20, 2025 | 275.50 | 275.50 | 266.50 | 272.50 | 272.50 | -1.27% | 954,512 |
| Aug 19, 2025 | 283.50 | 284.50 | 275.50 | 276.00 | 276.00 | -2.65% | 666,026 |
| Aug 18, 2025 | 278.50 | 291.00 | 278.50 | 283.50 | 283.50 | 1.80% | 1,093,172 |
| Aug 15, 2025 | 278.00 | 281.50 | 272.00 | 278.50 | 278.50 | 1.83% | 955,749 |
| Aug 14, 2025 | 262.00 | 274.50 | 262.00 | 273.50 | 273.50 | 3.80% | 998,621 |
| Aug 13, 2025 | 266.00 | 270.50 | 260.50 | 263.50 | 263.50 | -0.94% | 759,203 |
| Aug 12, 2025 | 267.50 | 272.50 | 266.00 | 266.00 | 266.00 | 1.14% | 879,091 |
| Aug 11, 2025 | 266.50 | 268.00 | 257.00 | 263.00 | 263.00 | 1.54% | 872,110 |
| Aug 8, 2025 | 258.00 | 265.00 | 258.00 | 259.00 | 259.00 | 0.39% | 596,458 |
| Aug 7, 2025 | 255.50 | 258.50 | 253.00 | 258.00 | 258.00 | 1.98% | 396,542 |
| Aug 6, 2025 | 256.00 | 256.00 | 247.00 | 253.00 | 253.00 | -3.25% | 839,700 |
| Aug 5, 2025 | 258.00 | 263.00 | 257.00 | 261.50 | 261.50 | 2.95% | 527,878 |
| Aug 4, 2025 | 253.50 | 255.50 | 249.50 | 254.00 | 254.00 | -0.78% | 188,436 |
| Aug 1, 2025 | 250.00 | 257.00 | 245.00 | 256.00 | 256.00 | 2.20% | 390,946 |
| Jul 31, 2025 | 248.50 | 253.50 | 248.50 | 250.50 | 250.50 | 0.80% | 273,711 |
| Jul 30, 2025 | 250.00 | 250.00 | 246.00 | 248.50 | 248.50 | -0.40% | 225,014 |
| Jul 29, 2025 | 253.50 | 255.50 | 245.00 | 249.50 | 249.50 | -1.19% | 405,619 |
| Jul 28, 2025 | 252.00 | 254.50 | 252.00 | 252.50 | 252.50 | 0.40% | 151,065 |
| Jul 25, 2025 | 250.50 | 253.50 | 250.50 | 251.50 | 251.50 | 0.40% | 168,836 |
| Jul 24, 2025 | 254.50 | 254.50 | 250.00 | 250.50 | 250.50 | -1.38% | 300,067 |
| Jul 23, 2025 | 252.50 | 255.50 | 252.00 | 254.00 | 254.00 | 1.80% | 247,126 |
| Jul 22, 2025 | 260.00 | 262.50 | 249.50 | 249.50 | 249.50 | -3.48% | 589,034 |
| Jul 21, 2025 | 259.50 | 262.00 | 258.00 | 258.50 | 258.50 | -0.39% | 187,624 |
| Jul 18, 2025 | 267.50 | 267.50 | 259.00 | 259.50 | 259.50 | -1.52% | 360,441 |
| Jul 17, 2025 | 263.50 | 265.00 | 262.00 | 263.50 | 263.50 | - | 303,340 |
| Jul 16, 2025 | 260.00 | 265.00 | 259.00 | 263.50 | 263.50 | 1.54% | 276,226 |
| Jul 15, 2025 | 257.50 | 262.50 | 257.50 | 259.50 | 259.50 | 0.39% | 257,868 |