Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 141.00 | 143.50 | 137.00 | 137.50 | 130.50 | 247,027 |
| 2025-04-30 | 138.00 | 144.00 | 132.50 | 133.50 | 126.70 | 585,028 |
| 2025-04-29 | 120.50 | 131.00 | 119.00 | 131.00 | 124.33 | 179,200 |
| 2025-04-28 | 127.00 | 131.00 | 119.50 | 119.50 | 113.42 | 336,300 |
| 2025-04-25 | 112.00 | 121.50 | 112.00 | 121.50 | 115.32 | 78,390 |
| 2025-04-24 | 113.00 | 113.00 | 110.00 | 110.50 | 104.88 | 14,000 |
| 2025-04-23 | 106.50 | 110.50 | 106.50 | 110.50 | 104.88 | 46,000 |
| 2025-04-22 | 106.00 | 111.50 | 105.00 | 105.00 | 99.655 | 40,000 |
| 2025-04-21 | 109.50 | 109.50 | 106.00 | 106.00 | 100.60 | 24,000 |
| 2025-04-18 | 113.50 | 113.50 | 112.00 | 112.50 | 106.77 | 23,000 |
| 2025-04-17 | 116.50 | 116.50 | 113.50 | 114.00 | 108.20 | 35,110 |
| 2025-04-16 | 124.50 | 124.50 | 117.00 | 117.00 | 111.04 | 77,003 |
| 2025-04-15 | 113.50 | 124.50 | 113.50 | 124.50 | 118.16 | 84,000 |
| 2025-04-14 | 118.00 | 118.00 | 112.00 | 113.50 | 107.72 | 52,100 |
| 2025-04-11 | 107.50 | 118.00 | 105.00 | 113.00 | 107.25 | 121,110 |
| 2025-04-10 | 107.00 | 111.00 | 107.00 | 111.00 | 105.35 | 132,159 |
| 2025-04-09 | 112.00 | 112.00 | 101.00 | 101.00 | 95.859 | 69,575 |
| 2025-04-08 | 112.00 | 113.00 | 112.00 | 112.00 | 106.30 | 89,099 |
| 2025-04-07 | 124.00 | 124.00 | 124.00 | 124.00 | 117.69 | 2,000 |
| 2025-04-02 | 148.00 | 148.00 | 137.50 | 137.50 | 130.50 | 35,150 |
| 2025-04-01 | 139.00 | 143.00 | 137.50 | 141.00 | 133.82 | 28,000 |
| 2025-03-31 | 133.50 | 140.00 | 133.50 | 137.00 | 130.03 | 69,113 |
| 2025-03-28 | 153.00 | 153.00 | 143.00 | 147.00 | 139.52 | 90,000 |
| 2025-03-27 | 157.00 | 157.00 | 154.00 | 156.00 | 148.06 | 33,000 |
| 2025-03-26 | 161.00 | 162.00 | 158.50 | 160.00 | 151.86 | 30,000 |
| 2025-03-25 | 162.00 | 164.50 | 160.50 | 161.00 | 152.80 | 16,000 |
| 2025-03-24 | 165.50 | 166.50 | 160.50 | 160.50 | 152.33 | 17,100 |
| 2025-03-21 | 164.00 | 167.50 | 161.50 | 163.00 | 154.70 | 38,126 |
| 2025-03-20 | 160.50 | 174.50 | 160.50 | 168.50 | 159.92 | 73,000 |
| 2025-03-19 | 166.00 | 166.00 | 160.50 | 160.50 | 152.33 | 34,203 |
| 2025-03-18 | 168.00 | 169.50 | 166.00 | 166.00 | 157.55 | 38,062 |
| 2025-03-17 | 175.00 | 175.00 | 166.50 | 167.00 | 158.50 | 82,203 |
| 2025-03-14 | 166.00 | 169.00 | 165.50 | 169.00 | 160.40 | 24,300 |
| 2025-03-13 | 169.50 | 170.00 | 165.00 | 166.00 | 157.55 | 63,078 |
| 2025-03-12 | 170.00 | 176.00 | 169.00 | 169.00 | 160.40 | 93,507 |
| 2025-03-11 | 180.00 | 180.00 | 168.00 | 175.50 | 166.57 | 69,002 |
| 2025-03-10 | 193.50 | 193.50 | 179.50 | 180.50 | 171.31 | 109,000 |
| 2025-03-07 | 202.00 | 203.00 | 194.00 | 194.50 | 184.60 | 138,019 |
| 2025-03-06 | 204.50 | 205.00 | 202.00 | 202.00 | 191.72 | 50,003 |
| 2025-03-05 | 212.00 | 212.50 | 201.50 | 204.50 | 194.09 | 80,510 |
| 2025-03-04 | 201.50 | 212.00 | 200.50 | 207.00 | 196.46 | 90,150 |
| 2025-03-03 | 201.00 | 208.50 | 201.00 | 206.00 | 195.51 | 48,400 |
| 2025-02-27 | 220.00 | 220.00 | 206.50 | 212.00 | 201.21 | 155,000 |
| 2025-02-26 | 230.00 | 230.00 | 218.50 | 221.50 | 210.22 | 150,162 |
| 2025-02-25 | 217.00 | 238.00 | 217.00 | 226.00 | 214.50 | 192,010 |
| 2025-02-24 | 214.00 | 228.00 | 214.00 | 223.00 | 211.65 | 93,010 |
| 2025-02-21 | 216.00 | 216.50 | 211.00 | 212.00 | 201.21 | 46,000 |
| 2025-02-20 | 220.50 | 220.50 | 212.50 | 213.00 | 202.16 | 119,001 |
| 2025-02-19 | 219.50 | 225.00 | 214.00 | 220.00 | 208.80 | 113,000 |
| 2025-02-18 | 220.50 | 220.50 | 219.50 | 220.50 | 209.28 | 40,000 |
| 2025-02-17 | 223.50 | 225.00 | 220.50 | 224.50 | 213.07 | 45,000 |
| 2025-02-14 | 224.50 | 225.00 | 224.50 | 225.00 | 213.55 | 3,000 |
| 2025-02-13 | 229.00 | 230.50 | 226.50 | 228.00 | 216.39 | 40,000 |
| 2025-02-12 | 234.50 | 234.50 | 221.50 | 229.00 | 217.34 | 75,050 |
| 2025-02-11 | 244.50 | 244.50 | 231.50 | 236.00 | 223.99 | 91,000 |
| 2025-02-10 | 240.00 | 245.50 | 240.00 | 244.50 | 232.05 | 54,099 |
| 2025-02-07 | 241.00 | 249.00 | 240.50 | 248.00 | 235.38 | 115,210 |
| 2025-02-06 | 246.00 | 253.00 | 240.00 | 240.00 | 227.78 | 105,010 |
| 2025-02-05 | 244.00 | 248.00 | 241.00 | 242.50 | 230.16 | 62,734 |
| 2025-02-04 | 231.00 | 237.00 | 231.00 | 234.50 | 222.56 | 19,000 |
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.