Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 113.50 | 113.50 | 113.50 | 113.50 | 107.72 | 0 |
| 2025-07-25 | 115.50 | 115.50 | 113.50 | 113.50 | 107.72 | 9,004 |
| 2025-07-24 | 113.00 | 113.50 | 113.00 | 113.50 | 107.72 | 6,000 |
| 2025-07-23 | 112.50 | 113.00 | 112.00 | 112.00 | 106.30 | 25,000 |
| 2025-07-22 | 113.50 | 113.50 | 110.50 | 110.50 | 104.88 | 20,000 |
| 2025-07-21 | 113.00 | 113.00 | 112.50 | 112.50 | 106.77 | 13,000 |
| 2025-07-18 | 115.00 | 115.00 | 113.00 | 113.00 | 107.25 | 21,000 |
| 2025-07-17 | 114.00 | 114.50 | 114.00 | 114.50 | 108.67 | 7,000 |
| 2025-07-16 | 114.00 | 117.50 | 114.00 | 115.50 | 109.62 | 27,000 |
| 2025-07-15 | 111.50 | 114.00 | 111.50 | 114.00 | 108.20 | 12,000 |
| 2025-07-14 | 115.00 | 115.00 | 111.50 | 111.50 | 105.82 | 8,000 |
| 2025-07-11 | 114.00 | 114.00 | 113.50 | 114.00 | 108.20 | 5,000 |
| 2025-07-10 | 116.50 | 117.00 | 115.00 | 115.00 | 109.15 | 6,009 |
| 2025-07-09 | 116.00 | 118.00 | 114.00 | 116.00 | 110.10 | 12,000 |
| 2025-07-08 | 119.50 | 119.50 | 116.00 | 116.00 | 110.10 | 9,000 |
| 2025-07-07 | 115.00 | 118.50 | 115.00 | 116.00 | 110.10 | 23,000 |
| 2025-07-04 | 120.00 | 120.00 | 113.00 | 113.50 | 107.72 | 63,051 |
| 2025-07-03 | 122.00 | 123.50 | 120.00 | 120.00 | 113.89 | 43,000 |
| 2025-07-02 | 123.50 | 125.00 | 123.50 | 124.50 | 118.16 | 10,000 |
| 2025-07-01 | 124.00 | 124.00 | 123.00 | 123.00 | 116.74 | 6,000 |
| 2025-06-30 | 126.50 | 126.50 | 119.50 | 120.50 | 114.37 | 54,000 |
| 2025-06-27 | 130.50 | 130.50 | 127.00 | 127.50 | 121.01 | 16,000 |
| 2025-06-26 | 128.50 | 128.50 | 127.50 | 128.00 | 121.48 | 13,000 |
| 2025-06-25 | 130.50 | 130.50 | 129.50 | 129.50 | 122.91 | 11,000 |
| 2025-06-24 | 130.50 | 131.00 | 130.50 | 130.50 | 123.86 | 12,001 |
| 2025-06-23 | 126.00 | 129.50 | 126.00 | 129.00 | 122.43 | 9,000 |
| 2025-06-20 | 127.00 | 131.00 | 126.00 | 127.00 | 120.54 | 10,000 |
| 2025-06-19 | 130.00 | 130.00 | 128.00 | 128.00 | 121.48 | 16,001 |
| 2025-06-18 | 129.00 | 132.00 | 128.00 | 132.00 | 125.28 | 24,000 |
| 2025-06-17 | 128.00 | 130.00 | 127.00 | 127.00 | 120.54 | 17,070 |
| 2025-06-16 | 128.00 | 128.50 | 127.00 | 128.00 | 121.48 | 7,010 |
| 2025-06-13 | 132.50 | 132.50 | 129.00 | 129.00 | 122.43 | 25,000 |
| 2025-06-12 | 138.00 | 139.00 | 133.00 | 134.50 | 127.65 | 33,050 |
| 2025-06-11 | 130.00 | 139.00 | 130.00 | 135.00 | 128.13 | 61,192 |
| 2025-06-10 | 129.50 | 130.50 | 128.00 | 128.00 | 121.48 | 20,030 |
| 2025-06-09 | 127.50 | 133.00 | 127.50 | 130.50 | 123.86 | 13,000 |
| 2025-06-06 | 130.00 | 130.00 | 126.50 | 127.00 | 120.54 | 18,000 |
| 2025-06-05 | 130.00 | 131.00 | 128.00 | 128.00 | 121.48 | 22,100 |
| 2025-06-04 | 132.00 | 132.00 | 129.50 | 129.50 | 122.91 | 21,017 |
| 2025-06-03 | 134.00 | 134.00 | 132.00 | 132.00 | 125.28 | 9,215 |
| 2025-06-02 | 133.00 | 133.00 | 130.00 | 131.00 | 124.33 | 6,000 |
| 2025-05-29 | 131.50 | 131.50 | 131.00 | 131.00 | 124.33 | 7,000 |
| 2025-05-28 | 132.50 | 134.00 | 131.00 | 131.00 | 124.33 | 12,016 |
| 2025-05-27 | 132.50 | 135.00 | 131.50 | 132.00 | 125.28 | 14,000 |
| 2025-05-26 | 132.50 | 132.50 | 131.50 | 132.50 | 125.76 | 10,000 |
| 2025-05-23 | 132.50 | 137.00 | 132.50 | 133.50 | 126.70 | 8,100 |
| 2025-05-22 | 136.00 | 137.50 | 136.00 | 137.50 | 130.50 | 4,000 |
| 2025-05-21 | 134.00 | 139.50 | 132.00 | 138.50 | 131.45 | 29,000 |
| 2025-05-20 | 137.50 | 137.50 | 133.00 | 133.50 | 126.70 | 39,011 |
| 2025-05-19 | 131.00 | 138.00 | 131.00 | 137.50 | 130.50 | 17,050 |
| 2025-05-16 | 134.50 | 136.50 | 134.50 | 136.00 | 129.08 | 9,000 |
| 2025-05-15 | 138.50 | 139.50 | 135.50 | 136.00 | 129.08 | 29,000 |
| 2025-05-14 | 135.50 | 139.50 | 135.50 | 139.00 | 131.92 | 34,000 |
| 2025-05-13 | 141.50 | 142.00 | 137.00 | 137.50 | 130.50 | 88,000 |
| 2025-05-12 | 138.00 | 138.00 | 133.50 | 136.00 | 129.08 | 79,000 |
| 2025-05-09 | 138.00 | 144.00 | 138.00 | 139.00 | 131.92 | 95,000 |
| 2025-05-08 | 150.50 | 152.00 | 136.50 | 139.00 | 131.92 | 369,001 |
| 2025-05-07 | 158.00 | 159.50 | 149.00 | 150.50 | 142.84 | 315,000 |
| 2025-05-06 | 134.50 | 150.50 | 134.50 | 150.50 | 142.84 | 247,006 |
| 2025-05-05 | 139.00 | 139.00 | 128.00 | 137.00 | 130.03 | 220,010 |
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.