Taiwan - Delayed Quote
TWD
Posiflex Technology, Inc. (8114.TW)
169.00
-4.00
(-2.31%)
At close: October 30 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
173.00
173.00
167.50
169.00
169.00
317,054
Oct 29, 2026
176.00
177.50
172.50
173.00
173.00
227,060
Oct 28, 2026
179.50
179.50
175.00
176.00
176.00
267,449
Oct 27, 2026
180.00
180.00
177.00
178.00
178.00
512,000
Oct 23, 2026
178.00
178.00
178.00
178.00
178.00
-
Oct 22, 2026
179.00
181.00
178.00
178.00
178.00
283,033
Oct 21, 2026
183.00
183.00
177.00
178.50
178.50
214,110
Oct 20, 2026
177.00
181.50
177.00
180.50
180.50
184,066
Oct 19, 2026
179.50
179.50
176.00
177.00
177.00
262,899
Oct 16, 2026
182.50
184.50
180.50
182.00
182.00
211,040
Oct 15, 2026
181.00
181.00
178.50
178.50
178.50
316,001
Oct 14, 2026
181.50
184.50
181.50
183.00
183.00
279,715
Oct 13, 2026
180.00
181.50
178.00
180.50
180.50
262,010
Oct 12, 2026
178.50
185.50
178.50
180.50
180.50
656,856
Oct 8, 2026
177.00
179.00
175.00
177.50
177.50
295,639
Oct 7, 2026
178.00
179.00
176.00
177.50
177.50
320,050
Oct 6, 2026
180.50
181.00
177.50
179.00
179.00
161,003
Oct 5, 2026
180.00
180.00
178.50
179.00
179.00
132,025
Oct 2, 2026
179.00
179.00
177.00
178.50
178.50
131,050
Oct 1, 2026
179.00
179.00
176.00
178.00
178.00
223,200
Sep 30, 2026
180.00
180.50
177.50
179.00
179.00
286,192
Sep 29, 2026
177.50
181.00
177.50
179.00
179.00
208,100
Sep 24, 2026
175.00
178.00
174.50
177.50
177.50
225,161
Sep 23, 2026
176.00
177.50
174.50
175.00
175.00
307,254
Sep 22, 2026
179.50
179.50
176.00
176.00
176.00
300,015
Sep 21, 2026
179.50
180.00
176.00
177.50
177.50
351,197
Sep 18, 2026
180.00
180.00
177.50
179.00
179.00
297,000
Sep 17, 2026
178.00
179.50
177.00
178.50
178.50
265,017
Sep 16, 2026
175.00
178.00
175.00
177.00
177.00
305,920
Sep 15, 2026
177.00
180.00
176.00
176.00
176.00
255,004
Sep 14, 2026
177.50
181.00
175.50
179.50
179.50
278,021
Sep 11, 2026
175.50
179.00
175.50
177.50
177.50
475,022
Sep 10, 2026
181.00
181.00
177.00
178.50
178.50
308,131
Sep 9, 2026
181.00
181.50
178.00
180.00
180.00
508,001
Sep 8, 2026
186.00
187.00
179.00
180.00
180.00
1,251,517
Sep 7, 2026
197.00
197.00
189.00
189.50
189.50
546,000
Sep 4, 2026
192.00
195.00
190.50
194.50
194.50
285,049
Sep 3, 2026
198.50
199.00
189.00
189.00
189.00
625,006
Sep 2, 2026
197.50
199.00
196.00
198.50
198.50
242,071
Sep 1, 2026
194.50
196.50
193.00
196.00
196.00
321,100
Aug 31, 2026
194.00
196.50
192.00
192.00
192.00
466,100
Aug 28, 2026
199.00
200.00
195.00
195.00
195.00
312,405
Aug 27, 2026
199.00
200.00
196.00
197.50
197.50
306,400
Aug 26, 2026
196.00
199.00
195.50
198.00
198.00
301,145
Aug 25, 2026
194.50
196.00
189.00
195.00
195.00
415,173
Aug 24, 2026
198.50
199.50
195.00
195.50
195.50
271,443
Aug 21, 2026
196.50
198.50
196.00
198.50
198.50
282,200
Aug 20, 2026
198.50
201.00
195.50
198.50
198.50
407,206
Aug 19, 2026
194.00
199.00
192.00
197.00
197.00
471,822
Aug 18, 2026
205.00
205.00
194.50
195.50
195.50
850,023
Aug 17, 2026
204.00
206.00
202.00
203.50
203.50
398,154
Aug 14, 2026
216.00
216.00
204.00
204.00
204.00
775,498
Aug 13, 2026
215.50
218.50
213.50
214.50
214.50
521,205
Aug 12, 2026
211.50
217.00
211.00
215.00
215.00
582,410
Aug 11, 2026
221.50
221.50
210.50
211.50
211.50
1,315,185
Aug 10, 2026
226.50
227.50
220.00
223.50
223.50
1,176,857
Aug 7, 2026
225.50
234.50
224.50
225.50
225.50
1,146,587
Aug 6, 2026
229.50
235.00
220.50
225.50
225.50
977,004
Aug 5, 2026
227.00
236.50
227.00
230.00
230.00
1,740,160
Aug 4, 2026
215.00
227.00
212.00
224.00
224.00
1,677,161
Aug 3, 2026
195.50
215.00
195.00
215.00
215.00
1,238,323
Jul 31, 2026
198.50
204.50
193.00
195.50
195.50
2,137,250
Jul 30, 2026
203.00
204.50
189.00
191.50
191.50
2,211,152
Jul 29, 2026
216.50
218.00
196.50
209.50
209.50
1,571,073
Jul 28, 2026
212.00
217.00
208.00
213.50
213.50
956,353
Jul 27, 2026
228.00
231.00
210.50
217.50
217.50
1,929,312
Jul 24, 2026
231.00
250.00
223.00
230.00
230.00
4,987,150
Jul 23, 2026
224.00
241.50
224.00
232.00
232.00
4,014,763
Jul 22, 2026
200.00
221.00
200.00
221.00
221.00
1,789,247
Jul 21, 2026
185.00
201.00
185.00
201.00
201.00
616,081
Jul 20, 2026
186.50
188.50
177.50
183.00
183.00
489,273
Jul 17, 2026
193.50
193.50
183.50
184.50
184.50
596,343
Jul 16, 2026
195.50
196.50
193.00
194.00
194.00
199,058
Jul 15, 2026
198.00
200.00
192.50
195.50
195.50
263,000
Jul 14, 2026
199.50
200.00
190.00
198.00
198.00
579,125
Jul 13, 2026
204.50
207.50
196.50
199.50
199.50
487,010
Jul 9, 2026
212.00
212.00
204.00
204.00
204.00
626,116
Jul 8, 2026
220.00
220.50
209.00
210.50
210.50
737,160
Jul 7, 2026
215.00
223.50
212.00
216.50
216.50
2,132,821
Jul 6, 2026
205.50
209.50
202.00
205.50
205.50
708,200
Jul 3, 2026
189.00
203.50
189.00
203.00
203.00
698,203
Jul 2, 2026
180.00
190.00
180.00
190.00
190.00
388,100
Jul 1, 2026
185.00
186.00
182.00
182.50
182.50
410,040
Jun 30, 2026
185.00
185.00
181.50
183.50
183.50
466,500
Jun 29, 2026
184.00
187.00
181.50
182.50
182.50
548,370
Jun 26, 2026
190.00
192.00
184.00
185.00
185.00
684,373
Jun 25, 2026
11.467001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
199.00
206.00
187.50
189.00
189.00
2,212,114
Jun 24, 2026
207.50
209.50
202.00
208.50
197.03
1,093,000
Jun 23, 2026
213.50
213.50
207.00
207.00
195.62
964,258
Jun 22, 2026
215.00
215.00
206.50
211.50
199.87
1,249,767
Jun 18, 2026
212.00
214.00
209.50
212.00
200.34
588,057
Jun 17, 2026
208.50
209.00
204.00
209.00
197.51
809,152
Jun 16, 2026
212.00
215.50
206.50
208.00
196.56
1,346,519
Jun 15, 2026
217.50
224.00
207.00
209.00
197.51
962,544
Jun 12, 2026
215.00
222.00
209.00
210.50
198.92
960,196
Jun 11, 2026
202.00
212.50
200.00
208.00
196.56
1,449,033
Jun 10, 2026
206.50
211.50
201.50
202.50
191.36
1,085,564
Jun 9, 2026
199.50
214.50
199.00
209.00
197.51
2,348,335
Jun 8, 2026
206.50
206.50
206.50
206.50
195.14
421,272
Jun 5, 2026
237.50
241.00
227.50
229.00
216.41
1,299,273
Jun 4, 2026
245.00
248.00
237.00
238.50
225.38
1,232,433
Jun 3, 2026
258.50
262.50
245.00
246.00
232.47
1,307,727
Jun 2, 2026
260.00
262.00
239.50
254.50
240.50
2,296,683
Jun 1, 2026
247.00
264.00
238.50
259.50
245.23
2,107,566
May 29, 2026
251.00
259.50
239.00
246.00
232.47
1,474,550
May 28, 2026
270.00
276.50
241.00
246.00
232.47
1,252,753
May 27, 2026
255.00
275.00
246.00
267.00
252.32
1,357,267
May 26, 2026
266.00
266.00
250.00
260.50
246.17
704,477
May 25, 2026
253.50
260.00
245.00
260.00
245.70
1,455,650
May 22, 2026
238.00
242.00
236.00
236.50
223.49
467,441
May 21, 2026
248.00
248.00
235.00
242.00
228.69
617,360
May 20, 2026
218.50
237.00
218.50
237.00
223.97
935,250
May 19, 2026
216.00
227.50
215.50
215.50
203.65
628,240
May 18, 2026
202.00
216.00
202.00
214.00
202.23
900,531
May 15, 2026
238.50
245.50
216.00
216.00
204.12
1,700,236
May 14, 2026
243.00
254.00
235.00
240.00
226.80
3,271,943
May 13, 2026
237.50
259.50
233.50
247.00
233.42
6,179,761
May 12, 2026
222.50
239.50
219.50
239.50
226.33
5,212,577
May 11, 2026
209.50
218.00
208.00
218.00
206.01
3,489,320
May 8, 2026
188.00
198.50
188.00
198.50
187.58
3,175,797
May 7, 2026
179.00
182.00
178.00
180.50
170.57
472,075
May 6, 2026
181.00
181.00
176.00
177.50
167.74
679,526
May 5, 2026
181.00
181.50
177.50
179.00
169.16
557,495
May 4, 2026
181.50
182.00
176.00
182.00
171.99
846,084
Apr 30, 2026
184.00
185.00
182.00
184.00
173.88
419,200
Apr 29, 2026
190.00
190.00
182.50
184.00
173.88
667,664
Apr 28, 2026
185.50
194.00
183.50
189.50
179.08
803,100
Apr 27, 2026
185.50
186.50
180.50
185.50
175.30
703,010
Apr 24, 2026
192.00
194.00
180.50
185.50
175.30
1,016,950
Apr 23, 2026
200.00
200.50
184.00
186.50
176.24
1,938,614
Apr 22, 2026
188.50
194.00
183.50
193.50
182.86
1,039,394
Apr 21, 2026
179.00
193.50
178.50
186.00
175.77
1,403,240
Apr 20, 2026
175.50
178.50
174.00
177.00
167.27
492,002
Apr 17, 2026
172.00
175.00
171.50
174.00
164.43
294,265
Apr 16, 2026
171.00
172.00
170.50
171.00
161.60
278,105
Apr 15, 2026
167.00
169.00
166.00
169.00
159.71
330,210
Apr 14, 2026
165.00
168.00
165.00
165.50
156.40
337,100
Apr 13, 2026
166.50
166.50
162.50
164.00
154.98
742,160
Apr 10, 2026
170.50
171.50
167.50
168.00
158.76
395,894
Apr 9, 2026
176.00
176.50
167.00
169.00
159.71
657,815
Apr 8, 2026
170.50
177.00
169.50
174.00
164.43
457,965
Apr 7, 2026
169.00
169.00
165.50
167.50
158.29
218,086
Apr 2, 2026
170.50
171.00
166.00
167.00
157.82
248,270
Apr 1, 2026
171.00
171.00
168.50
169.50
160.18
272,205
Mar 31, 2026
169.00
169.50
165.00
165.50
156.40
618,670
Mar 30, 2026
172.00
173.50
170.00
170.50
161.12
290,148
Mar 27, 2026
173.00
176.00
172.00
175.00
165.38
259,239
Mar 26, 2026
178.00
178.00
175.50
175.50
165.85
244,125
Mar 25, 2026
179.50
179.50
175.50
176.50
166.79
320,240
Mar 24, 2026
180.00
180.50
175.00
176.50
166.79
323,055
Mar 23, 2026
177.50
182.50
175.00
177.50
167.74
444,246
Mar 20, 2026
183.00
187.00
182.00
183.00
172.94
672,360
Mar 19, 2026
182.00
183.50
179.50
180.50
170.57
522,247
Mar 18, 2026
183.00
188.50
182.00
185.50
175.30
950,534
Mar 17, 2026
178.00
181.00
177.50
180.50
170.57
551,056
Mar 16, 2026
176.50
178.00
175.00
175.50
165.85
310,544
Mar 13, 2026
170.50
177.00
170.50
175.50
165.85
275,013
Mar 12, 2026
176.50
178.50
172.00
174.00
164.43
519,571
Mar 11, 2026
174.50
179.00
174.50
177.50
167.74
470,189
Mar 10, 2026
174.00
176.50
172.50
174.00
164.43
481,130
Mar 9, 2026
173.00
173.50
168.00
169.00
159.71
710,849
Mar 6, 2026
173.00
181.50
173.00
179.50
169.63
938,547
Mar 5, 2026
169.00
173.50
169.00
171.50
162.07
398,170
Mar 4, 2026
173.00
173.00
165.50
165.50
156.40
977,330
Mar 3, 2026
180.50
180.50
173.50
174.50
164.90
496,010
Mar 2, 2026
175.50
179.50
174.50
179.50
169.63
531,143
Feb 26, 2026
175.50
178.00
174.00
177.00
167.27
1,548,204
Feb 25, 2026
176.00
177.50
175.00
175.50
165.85
373,199
Feb 24, 2026
176.00
177.00
174.00
174.50
164.90
491,019
Feb 23, 2026
173.00
176.00
172.00
176.00
166.32
596,050
Feb 11, 2026
171.50
173.50
171.00
173.00
163.49
327,082
Feb 10, 2026
171.50
173.00
170.50
171.50
162.07
245,213
Feb 9, 2026
175.50
176.50
170.00
171.50
162.07
713,152
Feb 6, 2026
175.00
176.00
169.00
175.50
165.85
527,051
Feb 5, 2026
181.00
181.00
174.50
174.50
164.90
686,244
Feb 4, 2026
183.00
183.50
181.00
181.50
171.52
429,133
Feb 3, 2026
181.00
185.50
180.50
183.50
173.41
733,030
Feb 2, 2026
178.00
180.50
175.50
178.50
168.68
847,160
Jan 30, 2026
188.00
188.00
179.00
179.00
169.16
1,161,312
Jan 29, 2026
191.50
192.50
186.00
187.50
177.19
902,412
Jan 28, 2026
195.00
196.50
189.50
191.50
180.97
867,031
Jan 27, 2026
191.00
195.00
189.00
194.50
183.80
644,561
Jan 26, 2026
193.50
196.00
190.50
191.00
180.50
563,500
Jan 23, 2026
197.00
197.50
192.50
194.00
183.33
496,108
Jan 22, 2026
197.00
198.50
195.00
195.50
184.75
437,015
Jan 21, 2026
199.50
200.50
194.00
194.00
183.33
873,388
Jan 20, 2026
204.00
204.00
197.00
200.00
189.00
1,675,565
Jan 19, 2026
200.00
212.00
198.00
206.50
195.14
2,213,313
Jan 16, 2026
198.50
206.00
196.00
198.50
187.58
1,916,032
Jan 15, 2026
201.00
204.00
193.50
198.00
187.11
2,220,102
Jan 14, 2026
186.00
202.00
186.00
200.50
189.47
2,033,527
Jan 13, 2026
191.00
191.50
185.00
185.50
175.30
1,599,052
Jan 12, 2026
183.50
195.00
181.50
191.00
180.50
2,391,093
Jan 9, 2026
183.00
185.50
179.50
183.50
173.41
1,553,057
Jan 8, 2026
177.00
183.00
176.50
178.50
168.68
1,447,163
Jan 7, 2026
173.50
179.50
173.00
173.50
163.96
1,621,010
Jan 6, 2026
172.50
174.00
171.50
172.00
162.54
243,189
Jan 5, 2026
177.00
177.00
171.50
172.00
162.54
573,726
Jan 2, 2026
179.00
182.50
176.00
176.00
166.32
816,012
Dec 31, 2025
175.00
177.50
174.00
177.00
167.27
358,214
Dec 30, 2025
172.50
173.50
172.00
172.00
162.54
197,094
Dec 29, 2025
171.00
174.50
171.00
172.50
163.01
145,300
Dec 26, 2025
173.50
173.50
171.50
171.50
162.07
213,109
Dec 24, 2025
175.50
176.00
174.00
174.00
164.43
115,020
Dec 23, 2025
176.50
177.50
175.00
175.50
165.85
135,105
Dec 22, 2025
178.50
178.50
175.00
176.00
166.32
147,011
Dec 19, 2025
172.50
176.00
172.50
176.00
166.32
242,530
Dec 18, 2025
173.00
173.00
170.00
171.00
161.60
258,075
Dec 17, 2025
173.00
179.00
173.00
173.50
163.96
358,195
Dec 16, 2025
173.00
173.00
169.00
172.50
163.01
457,006
Dec 15, 2025
172.50
173.00
170.50
171.50
162.07
145,200
Dec 12, 2025
176.00
177.00
173.00
173.00
163.49
357,005
Dec 11, 2025
173.50
178.50
173.50
175.00
165.38
384,032
Dec 10, 2025
172.50
175.00
172.00
173.50
163.96
259,055
Dec 9, 2025
175.00
175.50
172.50
173.00
163.49
204,282
Dec 8, 2025
174.00
176.00
173.50
175.50
165.85
339,205
Dec 5, 2025
178.50
178.50
170.50
174.00
164.43
1,465,069
Dec 4, 2025
186.50
188.50
181.00
184.00
173.88
559,102
Dec 3, 2025
184.00
185.50
183.00
185.00
174.83
275,023
Dec 2, 2025
186.50
187.00
183.00
183.00
172.94
304,020
Dec 1, 2025
189.00
189.50
185.00
185.50
175.30
378,000
Nov 28, 2025
189.50
189.50
186.50
188.00
177.66
366,015
Nov 27, 2025
190.00
190.50
188.00
190.00
179.55
330,003
Nov 26, 2025
184.00
190.00
184.00
189.50
179.08
706,134
Nov 25, 2025
187.00
189.50
182.00
184.00
173.88
936,231
Nov 24, 2025
186.00
189.50
184.00
186.50
176.24
1,858,676
Nov 21, 2025
183.50
185.00
178.00
181.00
171.05
759,242
Nov 20, 2025
186.00
196.00
184.50
189.50
179.08
1,342,493
Nov 19, 2025
178.00
184.50
174.50
182.00
171.99
847,010
Nov 18, 2025
183.00
183.50
176.50
177.50
167.74
664,379
Nov 17, 2025
188.50
188.50
183.50
183.50
173.41
307,503
Nov 14, 2025
189.00
190.00
186.00
188.50
178.13
268,300
Nov 13, 2025
192.00
193.50
189.00
190.50
180.02
387,368
Nov 12, 2025
195.00
196.00
190.50
190.50
180.02
607,418
Nov 11, 2025
197.00
198.00
193.50
195.00
184.28
504,194
Nov 10, 2025
200.00
200.50
196.50
197.00
186.17
360,000
Nov 7, 2025
203.00
203.50
195.00
200.00
189.00
952,445
Nov 6, 2025
207.00
209.00
205.00
207.50
196.09
234,020
Nov 5, 2025
204.00
207.50
202.00
203.50
192.31
323,034
Nov 4, 2025
218.00
218.50
206.50
206.50
195.14
602,218
Nov 3, 2025
217.50
221.50
216.00
218.00
206.01
461,002
Oct 31, 2025
222.50
226.00
216.50
217.00
205.07
880,263
Oct 30, 2025
217.00
227.00
216.00
219.50
207.43
1,028,809
