Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 113.50 | 116.00 | 113.00 | 115.00 | 108.61 | 31,365 |
| 2024-05-03 | 111.50 | 114.00 | 110.50 | 113.00 | 106.72 | 17,074 |
| 2024-05-02 | 111.50 | 111.50 | 111.50 | 111.50 | 105.31 | 33 |
| 2024-04-30 | 110.50 | 113.00 | 109.50 | 110.00 | 103.89 | 8,035 |
| 2024-04-29 | 109.50 | 111.00 | 109.50 | 110.00 | 103.89 | 12,095 |
| 2024-04-26 | 111.50 | 111.50 | 111.50 | 111.50 | 105.31 | 23 |
| 2024-04-25 | 112.50 | 112.50 | 109.50 | 111.50 | 105.31 | 15,074 |
| 2024-04-24 | 112.50 | 112.50 | 110.50 | 112.50 | 106.25 | 1,025 |
| 2024-04-23 | 113.00 | 113.00 | 110.50 | 111.00 | 104.83 | 25,026 |
| 2024-04-22 | 111.50 | 114.00 | 110.50 | 112.50 | 106.25 | 15,043 |
| 2024-04-19 | 114.00 | 114.00 | 112.00 | 113.50 | 107.20 | 3,525 |
| 2024-04-18 | 114.00 | 115.50 | 113.00 | 114.00 | 107.67 | 17,686 |
| 2024-04-17 | 115.50 | 115.50 | 114.00 | 115.00 | 108.61 | 11,034 |
| 2024-04-16 | 117.00 | 118.00 | 112.00 | 115.50 | 109.08 | 6,127 |
| 2024-04-15 | 118.00 | 118.50 | 117.00 | 118.00 | 111.45 | 5,535 |
| 2024-04-12 | 119.00 | 119.00 | 117.50 | 119.00 | 112.39 | 3,015 |
| 2024-04-11 | 118.00 | 119.00 | 117.00 | 119.00 | 112.39 | 4,027 |
| 2024-04-10 | 118.00 | 118.00 | 116.00 | 118.00 | 111.45 | 1,031 |
| 2024-04-09 | 117.50 | 117.50 | 116.00 | 117.50 | 110.97 | 6,015 |
| 2024-04-08 | 116.50 | 116.50 | 113.00 | 115.00 | 108.61 | 14,019 |
| 2024-04-03 | 113.50 | 116.50 | 113.50 | 116.50 | 110.03 | 4,011 |
| 2024-04-02 | 115.50 | 115.50 | 115.50 | 115.50 | 109.08 | 9 |
| 2024-04-01 | 115.50 | 115.50 | 115.50 | 115.50 | 109.08 | 1 |
| 2024-03-29 | 113.50 | 115.00 | 113.50 | 114.50 | 108.14 | 11,110 |
| 2024-03-28 | 114.00 | 115.00 | 113.50 | 114.00 | 107.67 | 9,009 |
| 2024-03-27 | 114.50 | 116.50 | 113.50 | 115.50 | 109.08 | 17,005 |
| 2024-03-26 | 116.00 | 116.00 | 116.00 | 116.00 | 109.56 | 0 |
| 2024-03-25 | 115.50 | 116.50 | 114.50 | 116.00 | 109.56 | 25,071 |
| 2024-03-22 | 115.50 | 118.50 | 115.50 | 118.50 | 111.92 | 110 |
| 2024-03-21 | 118.00 | 120.00 | 115.50 | 120.00 | 113.33 | 13,766 |
| 2024-03-20 | 117.50 | 118.50 | 116.50 | 118.00 | 111.45 | 12,810 |
| 2024-03-19 | 117.50 | 117.50 | 116.00 | 117.50 | 110.97 | 9,221 |
| 2024-03-18 | 120.00 | 120.00 | 117.00 | 120.00 | 113.33 | 10,511 |
| 2024-03-15 | 120.00 | 120.00 | 116.50 | 119.50 | 112.86 | 7,031 |
| 2024-03-14 | 117.00 | 120.00 | 117.00 | 120.00 | 113.33 | 8,038 |
| 2024-03-13 | 120.00 | 121.00 | 117.00 | 120.00 | 113.33 | 15,182 |
| 2024-03-12 | 123.00 | 123.00 | 120.00 | 122.50 | 115.70 | 5,254 |
| 2024-03-11 | 123.00 | 123.00 | 123.00 | 123.00 | 116.17 | 3 |
| 2024-03-08 | 122.00 | 123.50 | 118.50 | 123.50 | 116.64 | 5,064 |
| 2024-03-07 | 124.00 | 124.50 | 119.50 | 121.50 | 114.75 | 22,138 |
| 2024-03-06 | 124.00 | 124.00 | 124.00 | 124.00 | 117.11 | 1,171 |
| 2024-03-05 | 124.50 | 124.50 | 121.50 | 124.00 | 117.11 | 6,817 |
| 2024-03-04 | 126.50 | 126.50 | 122.00 | 123.00 | 116.17 | 18,329 |
| 2024-03-01 | 126.00 | 128.00 | 126.00 | 128.00 | 120.89 | 3,002 |
| 2024-02-29 | 125.00 | 125.00 | 125.00 | 125.00 | 118.06 | 0 |
| 2024-02-27 | 124.50 | 125.00 | 122.50 | 125.00 | 118.06 | 1,367 |
| 2024-02-26 | 128.00 | 128.00 | 122.50 | 122.50 | 115.70 | 9,550 |
| 2024-02-23 | 131.00 | 131.00 | 124.50 | 128.50 | 121.36 | 11,601 |
| 2024-02-22 | 125.00 | 136.00 | 124.50 | 131.00 | 123.72 | 79,506 |
| 2024-02-21 | 124.50 | 125.50 | 124.00 | 124.00 | 117.11 | 19,354 |
| 2024-02-20 | 124.50 | 127.50 | 124.00 | 126.50 | 119.47 | 20,326 |
| 2024-02-19 | 122.50 | 125.00 | 122.50 | 123.00 | 116.17 | 9,022 |
| 2024-02-16 | 123.00 | 125.00 | 122.50 | 124.50 | 117.58 | 10,261 |
| 2024-02-15 | 126.50 | 126.50 | 123.50 | 125.50 | 118.53 | 4,226 |
| 2024-02-05 | 126.50 | 126.50 | 123.00 | 126.50 | 119.47 | 1,020 |
| 2024-02-02 | 129.50 | 129.50 | 123.50 | 126.50 | 119.47 | 17,191 |
| 2024-02-01 | 120.00 | 128.50 | 119.00 | 128.00 | 120.89 | 21,416 |
| 2024-01-31 | 120.00 | 120.50 | 119.50 | 119.50 | 112.86 | 3,210 |
| 2024-01-30 | 117.00 | 119.50 | 117.00 | 119.50 | 112.86 | 6,770 |
| 2024-01-29 | 120.50 | 120.50 | 120.50 | 120.50 | 113.81 | 10 |
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.