Potens Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 156.00 | 160.00 | 152.50 | 154.00 | 154.00 | 145,807 |
| 2026-10-15 | 160.00 | 161.00 | 153.00 | 154.00 | 154.00 | 267,100 |
| 2026-10-14 | 166.00 | 166.50 | 163.00 | 163.50 | 163.50 | 454,033 |
| 2026-10-13 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | 345,051 |
| 2026-10-12 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | 298,109 |
| 2026-10-08 | 176.00 | 182.00 | 173.50 | 173.50 | 173.50 | 716,068 |
| 2026-10-07 | 172.00 | 173.50 | 168.50 | 173.00 | 173.00 | 308,089 |
| 2026-10-06 | 180.50 | 180.50 | 172.00 | 172.50 | 172.50 | 866,100 |
| 2026-10-05 | 175.00 | 180.50 | 171.00 | 176.00 | 176.00 | 750,000 |
| 2026-10-02 | 173.50 | 176.00 | 168.00 | 170.50 | 170.50 | 650,027 |
| 2026-10-01 | 163.00 | 169.50 | 163.00 | 169.00 | 169.00 | 358,608 |
| 2026-09-30 | 164.50 | 165.50 | 160.50 | 161.00 | 161.00 | 176,119 |
| 2026-09-29 | 165.00 | 166.50 | 161.00 | 161.00 | 161.00 | 109,120 |
| 2026-09-24 | 164.50 | 168.50 | 162.50 | 163.00 | 163.00 | 302,070 |
| 2026-09-23 | 160.00 | 171.00 | 159.00 | 166.00 | 166.00 | 716,020 |
| 2026-09-22 | 161.00 | 161.00 | 157.50 | 157.50 | 157.50 | 205,000 |
| 2026-09-21 | 159.00 | 161.50 | 157.00 | 159.00 | 159.00 | 225,040 |
| 2026-09-18 | 155.00 | 159.00 | 154.50 | 158.00 | 158.00 | 227,500 |
| 2026-09-17 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | 271,000 |
| 2026-09-16 | 151.00 | 156.50 | 150.50 | 154.00 | 154.00 | 209,087 |
| 2026-09-15 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | 59,000 |
| 2026-09-14 | 141.50 | 153.00 | 141.50 | 150.50 | 150.50 | 169,000 |
| 2026-09-11 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 191,059 |
| 2026-09-10 | 158.00 | 158.00 | 151.50 | 152.00 | 152.00 | 374,016 |
| 2026-09-09 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 91,085 |
| 2026-09-08 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 151,100 |
| 2026-09-07 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | 175,010 |
| 2026-09-04 | 154.50 | 157.00 | 151.00 | 155.00 | 155.00 | 137,001 |
| 2026-09-03 | 153.50 | 158.00 | 152.00 | 152.00 | 152.00 | 319,090 |
| 2026-09-02 | 155.50 | 155.50 | 152.00 | 152.50 | 152.50 | 112,200 |
| 2026-09-01 | 152.50 | 157.50 | 152.50 | 155.00 | 155.00 | 191,000 |
| 2026-08-31 | 159.50 | 159.50 | 149.00 | 152.50 | 152.50 | 375,214 |
| 2026-08-28 | 158.50 | 170.00 | 156.50 | 160.00 | 160.00 | 848,330 |
| 2026-08-27 | 157.50 | 158.00 | 152.00 | 156.00 | 156.00 | 559,003 |
| 2026-08-26 | 147.50 | 161.50 | 147.50 | 160.50 | 160.50 | 1,366,150 |
| 2026-08-25 | 148.00 | 148.50 | 142.00 | 147.00 | 147.00 | 607,771 |
| 2026-08-24 | 142.00 | 150.50 | 142.00 | 149.50 | 149.50 | 459,026 |
| 2026-08-21 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | 110,001 |
| 2026-08-20 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 91,248 |
| 2026-08-19 | 141.00 | 150.00 | 140.50 | 144.00 | 144.00 | 160,005 |
| 2026-08-18 | 146.00 | 152.00 | 142.50 | 143.00 | 143.00 | 299,059 |
| 2026-08-17 | 140.50 | 145.00 | 138.00 | 144.50 | 144.50 | 151,043 |
| 2026-08-14 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | 202,033 |
| 2026-08-13 | 148.00 | 150.50 | 146.00 | 146.00 | 146.00 | 218,260 |
| 2026-08-12 | 146.50 | 152.00 | 146.00 | 151.00 | 147.00 | 349,517 |
| 2026-08-11 | 148.00 | 149.00 | 144.50 | 145.50 | 141.65 | 196,130 |
| 2026-08-10 | 147.50 | 154.00 | 145.00 | 148.00 | 144.08 | 384,009 |
| 2026-08-07 | 143.50 | 143.50 | 138.00 | 141.00 | 137.26 | 258,035 |
| 2026-08-06 | 141.00 | 144.00 | 135.50 | 142.00 | 138.24 | 377,111 |
| 2026-08-05 | 146.00 | 146.00 | 140.00 | 140.00 | 136.29 | 284,030 |
| 2026-08-04 | 129.50 | 141.00 | 129.00 | 141.00 | 137.26 | 218,021 |
| 2026-08-03 | 123.50 | 136.00 | 123.50 | 132.00 | 128.50 | 404,000 |
| 2026-07-31 | 125.00 | 127.00 | 121.00 | 126.50 | 123.15 | 443,110 |
| 2026-07-30 | 119.00 | 124.00 | 112.00 | 115.50 | 112.44 | 370,000 |
| 2026-07-29 | 128.50 | 130.50 | 117.00 | 121.50 | 118.28 | 541,250 |
| 2026-07-28 | 135.00 | 135.00 | 128.00 | 128.00 | 124.61 | 462,206 |
| 2026-07-27 | 142.00 | 142.50 | 136.00 | 141.50 | 137.75 | 157,010 |
| 2026-07-24 | 144.50 | 149.50 | 141.50 | 142.50 | 138.73 | 332,500 |
| 2026-07-23 | 147.50 | 149.50 | 144.00 | 146.00 | 142.13 | 302,011 |
| 2026-07-22 | 144.00 | 150.50 | 143.00 | 146.50 | 142.62 | 358,000 |
Page 1 of 12 · 705 trading daysOlder →
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.