Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 232.50 | 232.50 | 228.00 | 232.00 | 220.19 | 6,786 |
| 2024-10-28 | 233.00 | 234.00 | 228.00 | 228.50 | 216.87 | 23,768 |
| 2024-10-25 | 229.00 | 233.00 | 227.00 | 232.50 | 220.66 | 71,793 |
| 2024-10-24 | 228.00 | 228.50 | 224.50 | 228.00 | 216.39 | 80,315 |
| 2024-10-23 | 224.00 | 224.50 | 222.00 | 223.50 | 212.12 | 75,035 |
| 2024-10-22 | 224.00 | 224.00 | 221.50 | 224.00 | 212.60 | 11,325 |
| 2024-10-21 | 223.50 | 225.00 | 221.00 | 223.50 | 212.12 | 67,041 |
| 2024-10-18 | 222.00 | 225.50 | 221.00 | 223.00 | 211.65 | 131,444 |
| 2024-10-17 | 220.00 | 222.00 | 217.00 | 220.50 | 209.28 | 45,006 |
| 2024-10-16 | 219.50 | 221.00 | 217.00 | 218.00 | 206.90 | 38,022 |
| 2024-10-15 | 226.00 | 226.00 | 218.00 | 220.00 | 208.80 | 79,907 |
| 2024-10-14 | 233.00 | 233.00 | 214.00 | 226.00 | 214.50 | 253,252 |
| 2024-10-11 | 231.00 | 236.00 | 229.00 | 234.00 | 222.09 | 40,637 |
| 2024-10-09 | 230.00 | 233.00 | 225.50 | 229.00 | 217.34 | 14,109 |
| 2024-10-08 | 238.00 | 238.00 | 226.00 | 230.00 | 218.29 | 48,196 |
| 2024-10-07 | 230.00 | 238.00 | 228.00 | 236.50 | 224.46 | 36,542 |
| 2024-10-04 | 224.50 | 230.00 | 224.00 | 230.00 | 218.29 | 33,024 |
| 2024-10-01 | 232.00 | 232.00 | 218.00 | 222.50 | 211.17 | 64,892 |
| 2024-09-30 | 248.50 | 248.50 | 229.00 | 232.50 | 220.66 | 68,865 |
| 2024-09-27 | 257.00 | 258.00 | 246.50 | 249.00 | 236.32 | 62,556 |
| 2024-09-26 | 242.50 | 257.00 | 242.50 | 255.00 | 242.02 | 112,914 |
| 2024-09-25 | 231.50 | 243.00 | 231.00 | 242.50 | 230.16 | 98,184 |
| 2024-09-24 | 234.00 | 234.00 | 225.50 | 231.00 | 219.24 | 26,006 |
| 2024-09-23 | 224.00 | 233.50 | 222.50 | 233.00 | 221.14 | 45,028 |
| 2024-09-20 | 223.00 | 225.50 | 220.00 | 222.00 | 210.70 | 19,323 |
| 2024-09-19 | 221.50 | 223.00 | 218.00 | 222.50 | 211.17 | 25,674 |
| 2024-09-18 | 238.00 | 238.00 | 218.00 | 221.50 | 210.22 | 95,653 |
| 2024-09-16 | 239.00 | 239.50 | 231.00 | 234.00 | 222.09 | 11,521 |
| 2024-09-13 | 226.50 | 227.50 | 221.50 | 227.50 | 215.92 | 7,070 |
| 2024-09-12 | 225.50 | 228.00 | 222.50 | 226.50 | 214.97 | 14,718 |
| 2024-09-11 | 224.50 | 228.50 | 222.50 | 225.00 | 213.55 | 10,908 |
| 2024-09-10 | 229.50 | 229.50 | 221.50 | 227.50 | 215.92 | 12,758 |
| 2024-09-09 | 242.00 | 242.00 | 220.00 | 229.50 | 217.82 | 25,343 |
| 2024-09-06 | 225.00 | 243.50 | 224.00 | 243.50 | 231.10 | 51,190 |
| 2024-09-05 | 213.00 | 226.00 | 210.00 | 223.00 | 211.65 | 45,245 |
| 2024-09-04 | 226.00 | 227.00 | 209.50 | 212.50 | 201.68 | 60,415 |
| 2024-09-03 | 242.00 | 242.00 | 230.00 | 230.00 | 218.29 | 11,690 |
| 2024-09-02 | 249.00 | 250.00 | 240.00 | 241.50 | 229.21 | 18,414 |
| 2024-08-30 | 248.00 | 250.00 | 248.00 | 250.00 | 237.27 | 4,193 |
| 2024-08-29 | 251.50 | 251.50 | 241.00 | 248.00 | 235.38 | 16,642 |
| 2024-08-28 | 255.00 | 256.00 | 248.00 | 255.00 | 242.02 | 2,376 |
| 2024-08-27 | 255.50 | 260.50 | 254.00 | 255.00 | 242.02 | 10,851 |
| 2024-08-26 | 265.00 | 265.00 | 259.00 | 261.00 | 247.71 | 5,574 |
| 2024-08-23 | 265.00 | 265.00 | 264.50 | 264.50 | 251.04 | 11 |
| 2024-08-22 | 265.00 | 265.00 | 260.00 | 265.00 | 251.51 | 3,076 |
| 2024-08-21 | 260.00 | 265.00 | 260.00 | 265.00 | 251.51 | 3,080 |
| 2024-08-20 | 264.00 | 265.00 | 259.00 | 265.00 | 251.51 | 7,082 |
| 2024-08-19 | 265.00 | 265.50 | 259.50 | 263.00 | 249.61 | 5,497 |
| 2024-08-16 | 264.50 | 265.00 | 260.00 | 260.50 | 247.24 | 10,234 |
| 2024-08-15 | 274.00 | 274.00 | 260.00 | 264.00 | 250.56 | 29,327 |
| 2024-08-14 | 283.00 | 290.00 | 270.00 | 275.50 | 261.48 | 48,461 |
| 2024-08-13 | 276.00 | 284.00 | 276.00 | 283.00 | 268.59 | 36,417 |
| 2024-08-12 | 274.00 | 277.50 | 265.00 | 275.00 | 261.00 | 22,051 |
| 2024-08-09 | 270.00 | 275.00 | 265.00 | 274.00 | 260.05 | 15,293 |
| 2024-08-08 | 271.00 | 272.50 | 265.50 | 270.50 | 256.73 | 3,130 |
| 2024-08-07 | 255.00 | 275.00 | 251.00 | 275.00 | 261.00 | 21,111 |
| 2024-08-06 | 246.50 | 256.00 | 235.00 | 254.50 | 241.54 | 69,556 |
| 2024-08-05 | 268.00 | 270.00 | 237.50 | 240.00 | 227.78 | 83,834 |
| 2024-08-02 | 291.00 | 292.00 | 262.00 | 272.00 | 258.15 | 31,044 |
| 2024-08-01 | 300.00 | 300.00 | 274.00 | 291.00 | 276.19 | 60,575 |
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.