Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 300.00 | 300.00 | 274.00 | 291.00 | 276.19 | 60,575 |
| 2024-07-31 | 293.00 | 299.50 | 293.00 | 299.50 | 284.25 | 610 |
| 2024-07-30 | 303.00 | 303.00 | 291.00 | 300.00 | 284.73 | 26,665 |
| 2024-07-29 | 309.50 | 312.00 | 296.00 | 303.00 | 287.58 | 76,552 |
| 2024-07-26 | 310.00 | 314.00 | 296.00 | 306.50 | 290.90 | 82,681 |
| 2024-07-23 | 286.00 | 305.00 | 285.00 | 304.00 | 287.11 | 116,648 |
| 2024-07-22 | 291.00 | 291.00 | 280.00 | 285.50 | 269.64 | 46,898 |
| 2024-07-19 | 287.50 | 295.00 | 287.50 | 289.00 | 272.95 | 54,028 |
| 2024-07-18 | 285.00 | 292.50 | 273.50 | 290.00 | 273.89 | 112,571 |
| 2024-07-17 | 293.00 | 299.50 | 284.50 | 288.50 | 272.47 | 94,479 |
| 2024-07-16 | 309.50 | 309.50 | 269.00 | 295.00 | 278.61 | 189,633 |
| 2024-07-15 | 308.00 | 316.50 | 299.00 | 310.50 | 293.25 | 127,060 |
| 2024-07-12 | 310.50 | 325.00 | 300.00 | 309.50 | 292.31 | 128,370 |
| 2024-07-11 | 283.00 | 326.50 | 283.00 | 326.00 | 307.89 | 422,981 |
| 2024-07-10 | 252.00 | 277.50 | 252.00 | 276.50 | 261.14 | 183,198 |
| 2024-07-09 | 254.00 | 256.00 | 239.00 | 255.00 | 240.84 | 95,582 |
| 2024-07-08 | 262.00 | 266.00 | 238.00 | 255.00 | 240.84 | 116,778 |
| 2024-07-05 | 233.00 | 263.50 | 225.50 | 262.00 | 247.45 | 313,912 |
| 2024-07-04 | 219.00 | 234.50 | 218.50 | 232.00 | 219.11 | 270,727 |
| 2024-07-03 | 221.00 | 221.00 | 215.50 | 218.50 | 206.36 | 55,824 |
| 2024-07-02 | 221.50 | 224.00 | 212.50 | 217.00 | 204.95 | 129,183 |
| 2024-07-01 | 209.00 | 221.50 | 209.00 | 221.50 | 209.20 | 302,446 |
| 2024-06-28 | 193.50 | 209.00 | 193.50 | 207.00 | 195.50 | 233,790 |
| 2024-06-27 | 189.50 | 193.50 | 189.00 | 193.50 | 182.75 | 65,233 |
| 2024-06-26 | 194.00 | 194.00 | 189.00 | 191.50 | 180.86 | 49,290 |
| 2024-06-25 | 189.00 | 194.00 | 187.00 | 193.00 | 182.28 | 87,874 |
| 2024-06-24 | 184.00 | 191.00 | 182.00 | 191.00 | 180.39 | 179,031 |
| 2024-06-21 | 180.00 | 186.00 | 176.00 | 186.00 | 175.67 | 192,709 |
| 2024-06-20 | 187.00 | 196.50 | 176.00 | 180.00 | 170.00 | 300,679 |
| 2024-06-19 | 176.00 | 187.50 | 174.00 | 186.50 | 176.14 | 226,755 |
| 2024-06-18 | 175.50 | 175.50 | 169.00 | 172.00 | 162.45 | 71,086 |
| 2024-06-17 | 178.00 | 179.50 | 175.50 | 177.00 | 167.17 | 84,550 |
| 2024-06-14 | 168.00 | 179.50 | 166.00 | 177.00 | 167.17 | 105,869 |
| 2024-06-13 | 156.00 | 167.50 | 156.00 | 166.50 | 157.25 | 108,415 |
| 2024-06-12 | 155.00 | 156.00 | 150.50 | 156.00 | 147.33 | 51,503 |
| 2024-06-11 | 147.50 | 155.50 | 147.50 | 154.50 | 145.92 | 106,481 |
| 2024-06-07 | 146.00 | 146.00 | 143.50 | 146.00 | 137.89 | 38,164 |
| 2024-06-06 | 144.00 | 147.00 | 142.00 | 146.50 | 138.36 | 32,667 |
| 2024-06-05 | 144.00 | 147.50 | 142.50 | 144.00 | 136.00 | 21,348 |
| 2024-06-04 | 145.00 | 145.00 | 142.00 | 143.50 | 135.53 | 16,992 |
| 2024-06-03 | 145.00 | 145.00 | 145.00 | 145.00 | 136.95 | 400 |
| 2024-05-31 | 145.50 | 145.50 | 143.50 | 145.50 | 137.42 | 7,802 |
| 2024-05-30 | 147.00 | 147.00 | 144.00 | 145.00 | 136.95 | 4,704 |
| 2024-05-29 | 146.50 | 147.00 | 145.50 | 146.50 | 138.36 | 4,131 |
| 2024-05-28 | 143.00 | 146.50 | 143.00 | 144.00 | 136.00 | 14,078 |
| 2024-05-27 | 147.00 | 147.00 | 143.50 | 145.00 | 136.95 | 18,551 |
| 2024-05-24 | 146.50 | 146.50 | 144.50 | 146.50 | 138.36 | 7,529 |
| 2024-05-23 | 148.50 | 148.50 | 146.50 | 148.50 | 140.25 | 9,366 |
| 2024-05-22 | 147.50 | 149.00 | 146.00 | 147.00 | 138.83 | 13,710 |
| 2024-05-21 | 147.00 | 147.50 | 144.50 | 147.00 | 138.83 | 6,202 |
| 2024-05-20 | 151.00 | 151.00 | 145.00 | 146.50 | 138.36 | 46,055 |
| 2024-05-17 | 144.50 | 153.00 | 144.50 | 150.50 | 142.14 | 93,781 |
| 2024-05-16 | 142.50 | 151.50 | 140.00 | 147.00 | 138.83 | 112,531 |
| 2024-05-15 | 128.00 | 147.00 | 127.50 | 141.00 | 133.17 | 293,367 |
| 2024-05-14 | 116.00 | 134.50 | 116.00 | 131.00 | 123.72 | 139,244 |
| 2024-05-13 | 116.00 | 116.00 | 113.50 | 116.00 | 109.56 | 8,025 |
| 2024-05-10 | 115.50 | 116.00 | 114.00 | 115.50 | 109.08 | 22,035 |
| 2024-05-09 | 113.50 | 116.00 | 113.50 | 115.50 | 109.08 | 20,138 |
| 2024-05-08 | 115.50 | 115.50 | 114.00 | 115.50 | 109.08 | 4,025 |
| 2024-05-07 | 115.50 | 115.50 | 113.50 | 115.00 | 108.61 | 2,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 4.0000 TWD |
| 2025-09-10 | 4.0000 TWD |
| 2024-07-26 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.