Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 142.50
-11.50 (-7.47%)
Sep 15, 2025, 2:31 PM CST
Potens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 154.00 | 154.00 | 151.50 | 154.00 | 154.00 | 0.98% | 28,205 |
| Sep 11, 2025 | 156.00 | 157.00 | 152.50 | 152.50 | 152.50 | -1.29% | 56,159 |
| Sep 10, 2025 | 152.00 | 160.00 | 151.00 | 154.50 | 154.50 | -3.13% | 61,131 |
| Sep 9, 2025 | 161.50 | 161.50 | 158.50 | 159.50 | 155.50 | -0.31% | 47,159 |
| Sep 8, 2025 | 160.00 | 163.00 | 155.50 | 160.00 | 155.99 | 0.95% | 156,682 |
| Sep 5, 2025 | 159.00 | 162.00 | 157.50 | 158.50 | 154.53 | 0.32% | 99,970 |
| Sep 4, 2025 | 157.50 | 158.50 | 154.50 | 158.00 | 154.04 | 1.61% | 92,723 |
| Sep 3, 2025 | 150.00 | 157.00 | 150.00 | 155.50 | 151.60 | 2.98% | 63,184 |
| Sep 2, 2025 | 154.00 | 154.50 | 148.00 | 151.00 | 147.21 | 0.33% | 40,290 |
| Sep 1, 2025 | 157.50 | 162.00 | 149.50 | 150.50 | 146.73 | -2.90% | 112,348 |
| Aug 29, 2025 | 155.00 | 159.00 | 153.50 | 155.00 | 151.11 | 0.65% | 89,066 |
| Aug 28, 2025 | 167.50 | 167.50 | 153.00 | 154.00 | 150.14 | -2.53% | 393,242 |
| Aug 27, 2025 | 151.00 | 158.00 | 151.00 | 158.00 | 154.04 | 9.72% | 544,198 |
| Aug 26, 2025 | 131.50 | 144.00 | 131.50 | 144.00 | 140.39 | 9.92% | 95,294 |
| Aug 25, 2025 | 136.00 | 138.00 | 131.00 | 131.00 | 127.71 | -1.50% | 34,293 |
| Aug 22, 2025 | 137.50 | 141.50 | 133.00 | 133.00 | 129.66 | -4.66% | 57,176 |
| Aug 21, 2025 | 136.00 | 145.00 | 136.00 | 139.50 | 136.00 | 0.72% | 126,021 |
| Aug 20, 2025 | 136.00 | 139.50 | 130.00 | 138.50 | 135.03 | 1.47% | 102,026 |
| Aug 19, 2025 | 135.50 | 145.00 | 135.50 | 136.50 | 133.08 | 3.41% | 313,271 |
| Aug 18, 2025 | 125.50 | 132.00 | 125.50 | 132.00 | 128.69 | 10.00% | 268,678 |
| Aug 15, 2025 | 108.50 | 120.00 | 108.50 | 120.00 | 116.99 | 9.59% | 79,389 |
| Aug 14, 2025 | 112.00 | 112.00 | 109.50 | 109.50 | 106.75 | -1.79% | 50,731 |
| Aug 13, 2025 | 112.50 | 112.50 | 111.50 | 111.50 | 108.70 | -0.45% | 17,463 |
| Aug 12, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 109.19 | - | 12,208 |
| Aug 11, 2025 | 112.00 | 112.00 | 111.50 | 112.00 | 109.19 | -0.44% | 11,132 |
| Aug 8, 2025 | 113.00 | 113.50 | 111.50 | 112.50 | 109.68 | -0.44% | 32,534 |
| Aug 7, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 110.17 | - | 15,829 |
| Aug 6, 2025 | 116.50 | 116.50 | 113.00 | 113.00 | 110.17 | -3.83% | 15,260 |
| Aug 5, 2025 | 114.50 | 117.50 | 114.00 | 117.50 | 114.55 | 3.98% | 8,159 |
| Aug 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 110.17 | 0.89% | 2,023 |
| Aug 1, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 109.19 | 0.45% | 9,066 |
| Jul 31, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 108.70 | -0.89% | 12,571 |
| Jul 30, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 109.68 | - | 5,000 |
| Jul 29, 2025 | 113.00 | 113.00 | 112.50 | 112.50 | 109.68 | -0.88% | 4,220 |
| Jul 25, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 110.65 | - | 9,094 |
| Jul 24, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 110.65 | 1.34% | 6,032 |
| Jul 23, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 109.19 | 1.36% | 25,507 |
| Jul 22, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 107.73 | -1.78% | 20,743 |
| Jul 21, 2025 | 113.00 | 113.00 | 112.50 | 112.50 | 109.68 | -0.44% | 13,286 |
| Jul 18, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 110.17 | -1.31% | 21,754 |
| Jul 17, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 111.63 | -0.87% | 7,024 |
| Jul 16, 2025 | 114.00 | 117.50 | 114.00 | 115.50 | 112.60 | 1.32% | 28,028 |
| Jul 15, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 111.14 | 2.24% | 12,764 |
| Jul 14, 2025 | 115.00 | 115.00 | 111.50 | 111.50 | 108.70 | -2.19% | 8,563 |
| Jul 11, 2025 | 114.00 | 114.00 | 113.50 | 114.00 | 111.14 | -0.87% | 6,100 |
| Jul 10, 2025 | 116.50 | 117.00 | 115.00 | 115.00 | 112.12 | -0.86% | 6,009 |
| Jul 9, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 113.09 | - | 12,217 |
| Jul 8, 2025 | 119.50 | 119.50 | 116.00 | 116.00 | 113.09 | - | 9,549 |
| Jul 7, 2025 | 115.00 | 118.50 | 115.00 | 116.00 | 113.09 | 2.20% | 23,724 |
| Jul 4, 2025 | 120.00 | 120.00 | 113.00 | 113.50 | 110.65 | -5.42% | 63,818 |