Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 138.00 | 140.00 | 136.50 | 138.00 | 134.34 | 40,100 |
| 2025-10-21 | 136.50 | 142.50 | 136.50 | 137.00 | 133.37 | 71,005 |
| 2025-10-20 | 138.00 | 146.50 | 136.00 | 136.00 | 132.40 | 97,000 |
| 2025-10-17 | 133.50 | 135.00 | 132.50 | 135.00 | 131.42 | 13,100 |
| 2025-10-16 | 136.00 | 137.50 | 133.00 | 133.00 | 129.48 | 10,000 |
| 2025-10-15 | 129.00 | 135.00 | 129.00 | 135.00 | 131.42 | 24,013 |
| 2025-10-14 | 132.00 | 134.50 | 129.00 | 129.00 | 125.58 | 34,000 |
| 2025-10-13 | 136.00 | 136.00 | 130.00 | 131.50 | 128.02 | 63,000 |
| 2025-10-09 | 138.00 | 138.00 | 134.00 | 137.50 | 133.86 | 21,000 |
| 2025-10-08 | 138.00 | 138.00 | 137.00 | 138.00 | 134.34 | 10,015 |
| 2025-10-07 | 138.00 | 139.50 | 136.50 | 139.50 | 135.80 | 14,000 |
| 2025-10-03 | 131.50 | 137.50 | 131.50 | 135.50 | 131.91 | 47,000 |
| 2025-10-02 | 135.50 | 135.50 | 131.50 | 131.50 | 128.02 | 23,001 |
| 2025-10-01 | 136.50 | 137.00 | 134.00 | 135.00 | 131.42 | 15,000 |
| 2025-09-30 | 138.00 | 139.00 | 136.00 | 137.50 | 133.86 | 12,000 |
| 2025-09-29 | 138.00 | 138.00 | 138.00 | 138.00 | 134.34 | 0 |
| 2025-09-26 | 135.50 | 138.00 | 133.50 | 138.00 | 134.34 | 28,000 |
| 2025-09-25 | 141.50 | 141.50 | 139.50 | 139.50 | 135.80 | 7,000 |
| 2025-09-24 | 137.50 | 139.00 | 135.00 | 139.00 | 135.32 | 11,000 |
| 2025-09-23 | 140.00 | 140.00 | 136.00 | 136.00 | 132.40 | 37,000 |
| 2025-09-22 | 143.50 | 144.00 | 142.50 | 142.50 | 138.73 | 10,002 |
| 2025-09-19 | 145.00 | 146.50 | 142.00 | 144.00 | 140.19 | 14,000 |
| 2025-09-18 | 144.00 | 145.00 | 142.50 | 143.00 | 139.21 | 27,000 |
| 2025-09-17 | 141.50 | 144.00 | 138.50 | 144.00 | 140.19 | 29,211 |
| 2025-09-16 | 143.00 | 145.50 | 143.00 | 143.00 | 139.21 | 6,003 |
| 2025-09-15 | 154.00 | 154.00 | 142.50 | 142.50 | 138.73 | 60,010 |
| 2025-09-12 | 154.00 | 154.00 | 151.50 | 154.00 | 149.92 | 28,000 |
| 2025-09-11 | 156.00 | 157.00 | 152.50 | 152.50 | 148.46 | 54,012 |
| 2025-09-10 | 152.00 | 160.00 | 151.00 | 154.50 | 150.41 | 59,000 |
| 2025-09-09 | 161.50 | 161.50 | 158.50 | 159.50 | 151.38 | 46,130 |
| 2025-09-08 | 160.00 | 163.00 | 155.50 | 160.00 | 151.86 | 154,026 |
| 2025-09-05 | 159.00 | 162.00 | 157.50 | 158.50 | 150.43 | 98,000 |
| 2025-09-04 | 157.50 | 158.50 | 154.50 | 158.00 | 149.96 | 92,000 |
| 2025-09-03 | 150.00 | 157.00 | 150.00 | 155.50 | 147.58 | 63,000 |
| 2025-09-02 | 154.00 | 154.50 | 148.00 | 151.00 | 143.31 | 39,000 |
| 2025-09-01 | 157.50 | 162.00 | 149.50 | 150.50 | 142.84 | 111,000 |
| 2025-08-29 | 155.00 | 159.00 | 153.50 | 155.00 | 147.11 | 87,001 |
| 2025-08-28 | 167.50 | 167.50 | 153.00 | 154.00 | 146.16 | 388,298 |
| 2025-08-27 | 151.00 | 158.00 | 151.00 | 158.00 | 149.96 | 538,400 |
| 2025-08-26 | 131.50 | 144.00 | 131.50 | 144.00 | 136.67 | 93,005 |
| 2025-08-25 | 136.00 | 138.00 | 131.00 | 131.00 | 124.33 | 34,010 |
| 2025-08-22 | 137.50 | 141.50 | 133.00 | 133.00 | 126.23 | 56,001 |
| 2025-08-21 | 136.00 | 145.00 | 136.00 | 139.50 | 132.40 | 125,000 |
| 2025-08-20 | 136.00 | 139.50 | 130.00 | 138.50 | 131.45 | 101,000 |
| 2025-08-19 | 135.50 | 145.00 | 135.50 | 136.50 | 129.55 | 309,000 |
| 2025-08-18 | 125.50 | 132.00 | 125.50 | 132.00 | 125.28 | 263,000 |
| 2025-08-15 | 108.50 | 120.00 | 108.50 | 120.00 | 113.89 | 77,000 |
| 2025-08-14 | 112.00 | 112.00 | 109.50 | 109.50 | 103.93 | 50,001 |
| 2025-08-13 | 112.50 | 112.50 | 111.50 | 111.50 | 105.82 | 17,000 |
| 2025-08-12 | 111.50 | 112.00 | 111.50 | 112.00 | 106.30 | 12,000 |
| 2025-08-11 | 112.00 | 112.00 | 111.50 | 112.00 | 106.30 | 11,000 |
| 2025-08-08 | 113.00 | 113.50 | 111.50 | 112.50 | 106.77 | 32,100 |
| 2025-08-07 | 113.00 | 113.00 | 112.00 | 113.00 | 107.25 | 15,000 |
| 2025-08-06 | 116.50 | 116.50 | 113.00 | 113.00 | 107.25 | 15,020 |
| 2025-08-05 | 114.50 | 117.50 | 114.00 | 117.50 | 111.52 | 7,014 |
| 2025-08-04 | 113.00 | 113.00 | 113.00 | 113.00 | 107.25 | 2,009 |
| 2025-08-01 | 111.50 | 111.50 | 111.50 | 111.50 | 105.82 | 0 |
| 2025-07-31 | 113.00 | 113.00 | 111.50 | 111.50 | 105.82 | 12,000 |
| 2025-07-30 | 112.00 | 113.00 | 112.00 | 112.50 | 106.77 | 5,000 |
| 2025-07-29 | 113.00 | 113.00 | 112.50 | 112.50 | 106.77 | 4,000 |
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.