Potens Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	82.200	83.400	81.600	82.400	80.217	299,060
2026-01-16	82.700	84.300	81.600	82.300	80.120	293,100
2026-01-15	83.300	83.300	81.100	82.000	79.828	252,000
2026-01-14	80.900	84.900	80.900	83.400	81.191	353,055
2026-01-13	82.500	83.300	80.700	80.700	78.562	334,050
2026-01-12	82.500	83.600	81.600	82.500	80.315	218,000
2026-01-09	83.400	84.200	80.500	81.900	79.731	430,141
2026-01-08	85.300	87.800	82.800	82.800	80.607	518,213
2026-01-07	85.900	86.100	84.600	85.300	83.040	188,000
2026-01-06	85.300	86.900	85.100	86.100	83.819	220,000
2026-01-05	86.900	87.400	84.000	84.500	82.262	214,100
2026-01-02	85.100	88.400	85.100	86.300	84.014	248,000
2025-12-31	84.200	85.800	83.600	85.200	82.943	118,015
2025-12-30	84.700	85.100	83.000	84.500	82.262	164,000
2025-12-29	86.200	86.300	84.700	84.700	82.456	143,122
2025-12-26	84.900	86.600	84.100	86.100	83.819	206,040
2025-12-24	87.300	87.900	84.500	84.900	82.651	299,105
2025-12-23	89.500	90.400	87.100	87.300	84.987	260,000
2025-12-22	88.300	89.600	88.100	88.700	86.350	220,000
2025-12-19	87.100	88.000	86.500	87.500	85.182	182,170
2025-12-18	86.900	87.200	85.200	86.700	84.403	233,020
2025-12-17	86.900	90.300	86.900	87.300	84.987	324,000
2025-12-16	88.300	89.300	85.200	86.900	84.598	232,000
2025-12-15	85.000	90.000	83.500	88.000	85.669	408,000
2025-12-12	84.500	87.800	84.500	85.000	82.748	504,000
2025-12-11	88.000	88.000	83.800	83.900	81.678	706,000
2025-12-10	87.900	90.500	87.300	89.400	87.032	390,010
2025-12-09	88.600	89.000	87.500	88.300	85.961	284,132
2025-12-08	88.200	90.500	88.000	88.600	86.253	550,025
2025-12-05	89.200	91.500	87.100	87.800	85.474	406,000
2025-12-04	89.100	92.300	87.300	88.900	86.545	960,000
2025-12-03	82.100	88.700	81.900	88.000	85.669	892,100
2025-12-02	85.700	85.700	82.100	82.100	79.925	818,010
2025-12-01	88.200	89.400	84.900	84.900	82.651	729,000
2025-11-28	87.700	89.900	84.800	88.300	85.961	1,146,100
2025-11-27	95.400	99.600	85.800	86.300	84.014	2,432,202
2025-11-26	84.200	91.000	84.200	91.000	88.589	746,200
2025-11-25	83.600	85.300	82.800	83.600	81.385	263,150
2025-11-24	82.700	87.700	82.500	82.800	80.607	420,100
2025-11-21	84.000	86.000	82.700	82.700	80.509	183,000
2025-11-20	85.900	86.300	83.600	84.900	82.651	182,000
2025-11-19	90.800	90.800	83.500	83.700	81.483	220,000
2025-11-18	86.300	86.300	83.000	83.600	81.385	138,001
2025-11-17	89.000	89.500	86.000	86.300	84.014	113,051
2025-11-14	90.400	91.000	89.000	89.000	86.642	92,500
2025-11-13	90.000	92.500	90.000	91.700	89.271	251,001
2025-11-12	90.600	91.400	89.700	90.000	87.616	123,001
2025-11-11	90.700	93.700	87.200	90.400	88.005	334,000
2025-11-10	94.800	94.800	90.500	90.600	88.200	154,200
2025-11-07	100.00	100.00	94.700	94.800	92.289	193,150
2025-11-06	101.50	103.00	99.100	99.700	97.059	278,332
2025-11-05	103.00	106.00	101.50	102.00	99.298	127,310
2025-11-04	108.00	108.00	106.00	106.00	103.19	111,499
2025-11-03	112.00	112.00	106.00	107.00	104.17	98,061
2025-10-31	112.50	114.50	111.50	113.00	110.01	78,005
2025-10-30	118.50	118.50	114.50	114.50	111.47	67,050
2025-10-29	123.50	129.00	118.00	118.00	114.87	229,027
2025-10-28	129.50	129.50	123.00	124.00	120.72	95,140
2025-10-27	134.00	134.00	129.00	129.00	125.58	62,000
2025-10-23	137.00	137.00	132.50	132.50	128.99	40,270

← NewerPage 4 of 12 · 706 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.