Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 144.00 | 150.50 | 143.00 | 146.50 | 142.62 | 358,000 |
| 2026-07-21 | 141.50 | 143.50 | 139.00 | 140.00 | 136.29 | 335,020 |
| 2026-07-20 | 144.00 | 144.00 | 134.00 | 139.00 | 135.32 | 394,020 |
| 2026-07-17 | 153.50 | 155.50 | 144.50 | 144.50 | 140.67 | 603,206 |
| 2026-07-16 | 163.00 | 165.00 | 160.00 | 160.50 | 156.25 | 289,000 |
| 2026-07-15 | 172.00 | 172.00 | 163.00 | 165.00 | 160.63 | 336,200 |
| 2026-07-14 | 169.00 | 171.50 | 156.50 | 166.50 | 162.09 | 803,208 |
| 2026-07-13 | 187.00 | 187.00 | 168.00 | 171.00 | 166.47 | 998,013 |
| 2026-07-10 | 185.00 | 185.00 | 185.00 | 185.00 | 180.10 | 0 |
| 2026-07-09 | 194.00 | 199.00 | 182.00 | 185.00 | 180.10 | 1,410,419 |
| 2026-07-08 | 193.50 | 193.50 | 180.00 | 190.00 | 184.97 | 378,664 |
| 2026-07-07 | 213.50 | 213.50 | 192.50 | 192.50 | 187.40 | 547,030 |
| 2026-07-06 | 208.50 | 218.00 | 204.50 | 213.50 | 207.84 | 882,030 |
| 2026-07-03 | 199.00 | 208.00 | 199.00 | 203.50 | 198.11 | 401,120 |
| 2026-07-02 | 191.00 | 206.00 | 191.00 | 206.00 | 200.54 | 585,179 |
| 2026-07-01 | 208.50 | 208.50 | 197.00 | 197.50 | 192.27 | 313,256 |
| 2026-06-30 | 197.00 | 201.50 | 193.00 | 198.50 | 193.24 | 427,049 |
| 2026-06-29 | 194.50 | 196.00 | 190.00 | 191.00 | 185.94 | 273,585 |
| 2026-06-26 | 208.50 | 215.00 | 192.00 | 194.50 | 189.35 | 820,384 |
| 2026-06-25 | 201.50 | 206.50 | 192.00 | 206.00 | 200.54 | 795,660 |
| 2026-06-24 | 193.00 | 218.00 | 187.50 | 204.00 | 198.60 | 2,721,650 |
| 2026-06-23 | 200.00 | 211.00 | 192.00 | 200.00 | 194.70 | 3,542,008 |
| 2026-06-22 | 202.00 | 202.50 | 200.50 | 202.50 | 197.14 | 1,209,006 |
| 2026-06-18 | 175.00 | 184.50 | 175.00 | 184.50 | 179.61 | 3,544,008 |
| 2026-06-17 | 154.00 | 168.00 | 154.00 | 168.00 | 163.55 | 1,497,274 |
| 2026-06-16 | 152.00 | 155.50 | 145.00 | 153.00 | 148.95 | 556,100 |
| 2026-06-15 | 148.00 | 156.00 | 145.50 | 153.00 | 148.95 | 560,012 |
| 2026-06-12 | 146.50 | 147.50 | 141.00 | 142.50 | 138.73 | 459,020 |
| 2026-06-11 | 142.50 | 144.00 | 134.50 | 138.50 | 134.83 | 316,432 |
| 2026-06-10 | 144.50 | 151.50 | 140.50 | 140.50 | 136.78 | 405,028 |
| 2026-06-09 | 143.00 | 148.00 | 139.50 | 146.50 | 142.62 | 389,001 |
| 2026-06-08 | 135.00 | 143.00 | 135.00 | 141.00 | 137.26 | 331,000 |
| 2026-06-05 | 150.00 | 153.00 | 141.00 | 150.00 | 146.03 | 663,105 |
| 2026-06-04 | 159.00 | 162.00 | 150.50 | 150.50 | 146.51 | 735,131 |
| 2026-06-03 | 162.00 | 167.00 | 159.00 | 159.00 | 154.79 | 474,020 |
| 2026-06-02 | 162.00 | 166.00 | 155.00 | 158.00 | 153.81 | 648,133 |
| 2026-06-01 | 168.00 | 172.50 | 161.00 | 161.50 | 157.22 | 865,102 |
| 2026-05-29 | 165.00 | 172.50 | 164.00 | 167.00 | 162.58 | 1,074,040 |
| 2026-05-28 | 173.00 | 176.50 | 160.00 | 162.50 | 158.20 | 1,349,615 |
| 2026-05-27 | 195.00 | 198.50 | 168.00 | 169.50 | 165.01 | 3,380,172 |
| 2026-05-26 | 168.50 | 184.00 | 166.50 | 184.00 | 179.13 | 2,138,029 |
| 2026-05-25 | 168.50 | 178.00 | 163.00 | 167.50 | 163.06 | 2,586,063 |
| 2026-05-22 | 168.50 | 168.50 | 163.00 | 167.50 | 163.06 | 1,113,123 |
| 2026-05-21 | 175.50 | 175.50 | 165.50 | 165.50 | 161.12 | 2,303,248 |
| 2026-05-20 | 155.00 | 167.50 | 153.00 | 167.50 | 163.06 | 1,983,021 |
| 2026-05-19 | 156.00 | 157.50 | 147.00 | 152.50 | 148.46 | 841,550 |
| 2026-05-18 | 148.00 | 161.50 | 143.00 | 155.00 | 150.89 | 1,519,010 |
| 2026-05-15 | 170.50 | 173.00 | 151.50 | 151.50 | 147.49 | 3,450,005 |
| 2026-05-14 | 157.00 | 168.00 | 150.00 | 168.00 | 163.55 | 2,268,159 |
| 2026-05-13 | 158.00 | 163.50 | 152.00 | 153.00 | 148.95 | 2,647,667 |
| 2026-05-12 | 162.00 | 162.00 | 162.00 | 162.00 | 157.71 | 1,008,003 |
| 2026-05-11 | 147.50 | 147.50 | 147.50 | 147.50 | 143.59 | 362,010 |
| 2026-05-08 | 122.50 | 134.50 | 120.00 | 134.50 | 130.94 | 2,134,659 |
| 2026-05-07 | 119.50 | 125.00 | 118.00 | 122.50 | 119.26 | 550,152 |
| 2026-05-06 | 122.00 | 123.00 | 116.00 | 118.00 | 114.87 | 439,005 |
| 2026-05-05 | 115.50 | 124.50 | 114.50 | 121.00 | 117.79 | 554,010 |
| 2026-05-04 | 115.00 | 116.50 | 113.00 | 114.50 | 111.47 | 269,217 |
| 2026-04-30 | 114.00 | 116.50 | 113.00 | 113.00 | 110.01 | 224,000 |
| 2026-04-29 | 113.00 | 115.00 | 110.50 | 112.50 | 109.52 | 288,000 |
| 2026-04-28 | 114.00 | 115.00 | 112.50 | 114.00 | 110.98 | 186,000 |
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.