Potens Semiconductor Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	118.50	119.00	109.00	112.50	109.52	520,000
2026-04-24	119.00	122.50	115.00	116.00	112.93	573,049
2026-04-23	126.50	127.50	114.50	115.50	112.44	1,246,110
2026-04-22	128.00	133.00	127.00	127.00	123.64	1,532,001
2026-04-21	126.50	129.50	124.00	124.00	120.72	913,000
2026-04-20	123.00	127.50	121.50	124.00	120.72	1,124,450
2026-04-17	122.50	125.50	115.50	120.50	117.31	1,464,501
2026-04-16	109.00	118.00	107.50	118.00	114.87	619,000
2026-04-15	111.00	112.00	107.00	107.50	104.65	228,500
2026-04-14	114.00	115.50	108.00	109.50	106.60	432,485
2026-04-13	112.50	114.50	111.00	112.50	109.52	223,014
2026-04-10	117.00	117.50	109.50	111.00	108.06	388,534
2026-04-09	116.00	116.00	113.00	114.50	111.47	221,150
2026-04-08	114.00	116.00	112.00	116.00	112.93	286,301
2026-04-07	105.50	115.00	104.00	111.50	108.55	472,001
2026-04-02	107.00	108.00	104.00	105.00	102.22	307,254
2026-04-01	108.00	109.00	105.00	107.00	104.17	257,024
2026-03-31	107.00	110.00	102.00	104.00	101.25	418,026
2026-03-30	116.00	116.00	107.00	109.50	106.60	541,100
2026-03-27	112.50	117.50	112.50	116.00	112.93	343,000
2026-03-26	125.00	127.50	116.00	116.00	112.93	934,020
2026-03-25	120.50	129.50	120.50	126.00	122.66	1,132,003
2026-03-24	121.50	124.00	112.50	118.50	115.36	879,000
2026-03-23	119.00	126.00	117.00	117.50	114.39	864,210
2026-03-20	124.50	126.00	121.00	121.00	117.79	780,003
2026-03-19	127.00	134.50	121.00	123.00	119.74	1,484,201
2026-03-18	131.50	132.50	125.50	128.50	125.10	962,410
2026-03-17	130.50	136.50	128.50	130.00	126.56	1,382,120
2026-03-16	132.00	135.00	126.50	129.00	125.58	2,356,070
2026-03-13	121.00	128.50	116.50	128.50	125.10	2,669,100
2026-03-12	103.50	117.00	103.50	117.00	113.90	1,421,112
2026-03-11	105.50	108.50	103.50	106.50	103.68	862,000
2026-03-10	104.50	110.50	100.00	103.00	100.27	1,564,000
2026-03-09	97.500	108.00	97.100	100.50	97.838	1,481,000
2026-03-06	93.800	105.00	92.700	105.00	102.22	681,000
2026-03-05	96.500	101.00	95.500	95.500	92.970	553,021
2026-03-04	101.50	102.00	93.800	94.200	91.705	882,514
2026-03-03	104.50	108.50	101.50	103.50	100.76	796,000
2026-03-02	113.50	116.50	103.50	104.50	101.73	2,715,069
2026-02-26	106.00	109.00	105.00	109.00	106.11	478,002
2026-02-25	90.900	99.100	90.900	99.100	96.475	832,100
2026-02-24	88.000	91.500	88.000	90.100	87.713	267,000
2026-02-23	86.000	89.800	84.100	87.900	85.572	257,013
2026-02-11	87.500	88.100	86.000	86.000	83.722	188,000
2026-02-10	85.500	87.800	85.000	87.400	85.085	191,000
2026-02-09	85.900	87.200	84.300	85.300	83.040	214,000
2026-02-06	89.100	89.100	83.200	85.700	83.430	277,100
2026-02-05	87.400	91.500	86.700	89.100	86.740	423,100
2026-02-04	81.400	89.300	81.400	88.700	86.350	322,200
2026-02-03	83.500	83.800	81.100	82.500	80.315	189,010
2026-02-02	84.000	84.100	81.300	82.000	79.828	324,020
2026-01-30	87.300	87.300	84.900	85.100	82.846	248,030
2026-01-29	91.300	91.900	87.300	87.300	84.987	513,200
2026-01-28	89.200	94.800	89.200	91.000	88.589	762,255
2026-01-27	90.100	96.500	88.000	89.700	87.324	1,442,001
2026-01-26	84.300	89.500	83.700	89.500	87.129	586,000
2026-01-23	86.500	87.100	83.600	84.100	81.872	273,028
2026-01-22	84.200	86.400	84.200	85.500	83.235	450,026
2026-01-21	82.500	84.900	82.200	83.000	80.801	396,065
2026-01-20	82.700	84.600	82.100	83.100	80.899	341,000

← NewerPage 3 of 5 · 243 trading daysOlder →

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.