Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 118.50 | 121.00 | 118.00 | 120.50 | 113.81 | 2,839 |
| 2024-01-25 | 119.00 | 119.50 | 118.50 | 119.50 | 112.86 | 5,110 |
| 2024-01-24 | 120.00 | 120.50 | 116.50 | 119.00 | 112.39 | 15,070 |
| 2024-01-23 | 117.50 | 119.00 | 116.50 | 119.00 | 112.39 | 13,010 |
| 2024-01-22 | 121.00 | 121.00 | 118.00 | 120.00 | 113.33 | 4,202 |
| 2024-01-19 | 121.00 | 122.00 | 119.00 | 121.00 | 114.28 | 8,121 |
| 2024-01-18 | 119.00 | 121.50 | 118.50 | 120.50 | 113.81 | 11,430 |
| 2024-01-17 | 121.50 | 121.50 | 121.50 | 121.50 | 114.75 | 14 |
| 2024-01-16 | 119.00 | 120.50 | 118.50 | 120.00 | 113.33 | 18,128 |
| 2024-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 113.33 | 0 |
| 2024-01-12 | 116.50 | 120.50 | 116.50 | 120.00 | 113.33 | 12,139 |
| 2024-01-11 | 116.50 | 120.00 | 116.50 | 120.00 | 113.33 | 4,436 |
| 2024-01-10 | 117.00 | 118.00 | 116.00 | 117.50 | 110.97 | 14,032 |
| 2024-01-09 | 128.00 | 128.00 | 118.00 | 118.00 | 111.45 | 30,338 |
| 2024-01-08 | 133.00 | 133.00 | 124.50 | 125.00 | 118.06 | 26,043 |
| 2024-01-05 | 135.00 | 135.00 | 129.00 | 129.00 | 121.83 | 11,058 |
| 2024-01-04 | 135.00 | 135.00 | 131.00 | 134.00 | 126.56 | 3,122 |
| 2024-01-03 | 133.00 | 136.00 | 132.00 | 133.00 | 125.61 | 16,007 |
| 2024-01-02 | 134.50 | 137.00 | 133.00 | 135.00 | 127.50 | 14,286 |
| 2023-12-29 | 132.50 | 132.50 | 132.50 | 132.50 | 125.14 | 3,000 |
| 2023-12-28 | 130.00 | 134.00 | 128.00 | 134.00 | 126.56 | 11,000 |
| 2023-12-27 | 130.50 | 130.50 | 129.50 | 130.00 | 122.78 | 4,000 |
| 2023-12-26 | 132.00 | 132.00 | 132.00 | 132.00 | 124.67 | 1,000 |
| 2023-12-25 | 132.00 | 132.50 | 132.00 | 132.50 | 125.14 | 4,000 |
| 2023-12-22 | 132.50 | 132.50 | 132.50 | 132.50 | 125.14 | 2,000 |
| 2023-12-21 | 133.00 | 133.00 | 132.00 | 132.00 | 124.67 | 4,000 |
| 2023-12-20 | 131.50 | 133.50 | 131.50 | 133.50 | 126.08 | 10,000 |
| 2023-12-19 | 132.50 | 132.50 | 128.50 | 132.50 | 125.14 | 7,000 |
| 2023-12-18 | 132.50 | 132.50 | 132.50 | 132.50 | 125.14 | 1,000 |
| 2023-12-15 | 134.50 | 134.50 | 132.50 | 132.50 | 125.14 | 4,000 |
| 2023-12-14 | 133.00 | 133.50 | 133.00 | 133.00 | 125.61 | 20,000 |
| 2023-12-13 | 127.00 | 137.50 | 127.00 | 136.00 | 128.45 | 26,000 |
| 2023-12-12 | 126.00 | 127.00 | 126.00 | 127.00 | 119.95 | 19,000 |
| 2023-12-11 | 125.00 | 126.00 | 125.00 | 126.00 | 119.00 | 11,000 |
| 2023-12-08 | 125.00 | 126.00 | 125.00 | 125.00 | 118.06 | 12,000 |
| 2023-12-07 | 121.00 | 125.00 | 121.00 | 125.00 | 118.06 | 9,000 |
| 2023-12-06 | 124.00 | 124.00 | 121.50 | 122.50 | 115.70 | 5,000 |
| 2023-12-05 | 124.00 | 126.00 | 123.00 | 126.00 | 119.00 | 17,000 |
| 2023-12-04 | 121.50 | 122.50 | 120.00 | 122.50 | 115.70 | 16,000 |
| 2023-12-01 | 112.50 | 120.00 | 112.50 | 119.00 | 112.39 | 16,000 |
| 2023-11-30 | 111.00 | 114.00 | 111.00 | 114.00 | 107.67 | 10,000 |
| 2023-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 103.89 | 8,000 |
| 2023-11-28 | 110.00 | 110.00 | 106.00 | 110.00 | 103.89 | 59,000 |
| 2023-11-27 | 112.50 | 112.50 | 110.00 | 110.00 | 103.89 | 17,000 |
| 2023-11-24 | 115.00 | 116.00 | 114.00 | 114.50 | 108.14 | 12,000 |
| 2023-11-23 | 118.00 | 121.50 | 111.00 | 115.00 | 108.61 | 49,000 |
| 2023-11-22 | 104.50 | 130.00 | 104.50 | 118.00 | 111.45 | 50,000 |
← NewerPage 12 of 12 · 707 trading days
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.