Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 236.00 | 236.00 | 229.00 | 229.00 | 217.34 | 34,002 |
| 2025-01-22 | 242.00 | 243.00 | 239.00 | 239.00 | 226.83 | 62,000 |
| 2025-01-21 | 244.00 | 244.00 | 239.00 | 239.50 | 227.31 | 37,000 |
| 2025-01-20 | 241.00 | 247.50 | 240.50 | 241.50 | 229.21 | 44,000 |
| 2025-01-17 | 246.00 | 246.00 | 241.00 | 242.50 | 230.16 | 38,000 |
| 2025-01-16 | 246.00 | 252.00 | 246.00 | 248.50 | 235.85 | 38,000 |
| 2025-01-15 | 254.00 | 254.00 | 244.00 | 246.00 | 233.48 | 83,000 |
| 2025-01-14 | 248.00 | 254.50 | 248.00 | 254.00 | 241.07 | 75,000 |
| 2025-01-13 | 272.00 | 272.00 | 247.00 | 252.50 | 239.65 | 162,000 |
| 2025-01-10 | 243.00 | 267.00 | 243.00 | 266.50 | 252.93 | 214,000 |
| 2025-01-09 | 265.00 | 265.00 | 242.00 | 243.00 | 230.63 | 300,000 |
| 2025-01-08 | 262.00 | 279.50 | 259.50 | 265.00 | 251.51 | 252,000 |
| 2025-01-07 | 280.50 | 283.50 | 261.50 | 271.00 | 257.21 | 355,000 |
| 2025-01-06 | 252.00 | 280.50 | 252.00 | 280.50 | 266.22 | 958,000 |
| 2025-01-03 | 230.00 | 256.00 | 229.00 | 255.00 | 242.02 | 726,000 |
| 2025-01-02 | 220.00 | 234.00 | 220.00 | 233.00 | 221.14 | 586,000 |
| 2024-12-31 | 215.00 | 220.50 | 215.00 | 218.00 | 206.90 | 288,000 |
| 2024-12-30 | 202.50 | 224.00 | 202.50 | 221.00 | 209.75 | 569,000 |
| 2024-12-27 | 203.50 | 206.50 | 202.00 | 204.00 | 193.62 | 330,000 |
| 2024-12-26 | 204.00 | 212.50 | 201.00 | 206.50 | 195.99 | 820,000 |
| 2024-12-25 | 220.00 | 220.50 | 217.50 | 220.00 | 208.80 | 123,302 |
| 2024-12-24 | 218.00 | 221.00 | 216.00 | 218.00 | 206.90 | 109,269 |
| 2024-12-23 | 215.00 | 218.00 | 209.50 | 216.00 | 205.00 | 140,640 |
| 2024-12-20 | 206.00 | 212.00 | 203.50 | 212.00 | 201.21 | 144,133 |
| 2024-12-19 | 202.00 | 206.00 | 196.00 | 204.50 | 194.09 | 252,296 |
| 2024-12-18 | 211.00 | 211.00 | 203.00 | 204.50 | 194.09 | 289,749 |
| 2024-12-17 | 212.00 | 217.00 | 209.00 | 210.00 | 199.31 | 210,181 |
| 2024-12-16 | 215.00 | 222.00 | 212.00 | 214.00 | 203.11 | 142,234 |
| 2024-12-13 | 214.50 | 218.00 | 208.00 | 212.50 | 201.68 | 178,120 |
| 2024-12-12 | 223.00 | 223.00 | 212.00 | 216.00 | 205.00 | 116,234 |
| 2024-12-11 | 227.00 | 228.00 | 214.50 | 222.50 | 211.17 | 79,944 |
| 2024-12-10 | 228.00 | 230.00 | 226.00 | 230.00 | 218.29 | 87,502 |
| 2024-12-09 | 224.00 | 229.50 | 224.00 | 225.50 | 214.02 | 58,626 |
| 2024-12-06 | 224.00 | 226.50 | 221.00 | 223.50 | 212.12 | 35,999 |
| 2024-12-05 | 222.00 | 224.00 | 219.00 | 223.00 | 211.65 | 20,068 |
| 2024-12-04 | 229.50 | 229.50 | 216.00 | 220.00 | 208.80 | 128,068 |
| 2024-12-03 | 226.00 | 231.00 | 224.50 | 226.00 | 214.50 | 50,515 |
| 2024-12-02 | 233.00 | 235.00 | 223.50 | 229.00 | 217.34 | 86,448 |
| 2024-11-29 | 242.00 | 242.00 | 231.50 | 232.50 | 220.66 | 51,332 |
| 2024-11-28 | 246.00 | 247.50 | 237.50 | 240.00 | 227.78 | 82,022 |
| 2024-11-27 | 248.50 | 249.00 | 240.50 | 244.50 | 232.05 | 72,757 |
| 2024-11-26 | 249.50 | 250.00 | 246.00 | 248.00 | 235.38 | 32,258 |
| 2024-11-25 | 254.00 | 254.00 | 245.00 | 246.50 | 233.95 | 37,385 |
| 2024-11-22 | 246.00 | 251.50 | 245.00 | 248.00 | 235.38 | 97,023 |
| 2024-11-21 | 239.00 | 247.50 | 235.00 | 243.50 | 231.10 | 154,011 |
| 2024-11-20 | 236.00 | 246.00 | 235.00 | 239.00 | 226.83 | 152,614 |
| 2024-11-19 | 231.50 | 235.00 | 230.00 | 234.00 | 222.09 | 24,258 |
| 2024-11-18 | 238.50 | 239.00 | 232.50 | 236.00 | 223.99 | 14,563 |
| 2024-11-15 | 235.00 | 239.00 | 233.00 | 238.00 | 225.88 | 22,036 |
| 2024-11-14 | 245.50 | 245.50 | 234.00 | 235.00 | 223.04 | 106,215 |
| 2024-11-13 | 249.50 | 249.50 | 242.00 | 245.00 | 232.53 | 81,275 |
| 2024-11-12 | 250.00 | 250.00 | 244.50 | 248.50 | 235.85 | 51,110 |
| 2024-11-11 | 242.50 | 254.50 | 242.00 | 250.00 | 237.27 | 106,202 |
| 2024-11-08 | 225.00 | 253.00 | 225.00 | 245.00 | 232.53 | 322,618 |
| 2024-11-07 | 220.00 | 226.50 | 220.00 | 225.00 | 213.55 | 69,021 |
| 2024-11-06 | 217.50 | 220.00 | 217.00 | 220.00 | 208.80 | 13,453 |
| 2024-11-05 | 221.50 | 221.50 | 217.50 | 218.00 | 206.90 | 26,585 |
| 2024-11-04 | 219.50 | 222.50 | 218.50 | 221.50 | 210.22 | 9,905 |
| 2024-11-01 | 221.00 | 222.50 | 219.00 | 220.00 | 208.80 | 20,281 |
| 2024-10-30 | 233.00 | 233.00 | 219.50 | 221.00 | 209.75 | 167,798 |
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.