Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 87.20
-0.10 (-0.11%)
At close: Dec 18, 2025
Potens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 86.90 | 87.20 | 85.20 | 86.70 | 86.70 | -0.69% | 233,694 |
| Dec 17, 2025 | 86.90 | 90.30 | 86.90 | 87.30 | 87.30 | 0.46% | 326,413 |
| Dec 16, 2025 | 88.30 | 89.30 | 85.20 | 86.90 | 86.90 | -1.25% | 234,605 |
| Dec 15, 2025 | 85.00 | 90.00 | 83.50 | 88.00 | 88.00 | 3.53% | 410,908 |
| Dec 12, 2025 | 84.50 | 87.80 | 84.50 | 85.00 | 85.00 | 1.31% | 507,373 |
| Dec 11, 2025 | 88.00 | 88.00 | 83.80 | 83.90 | 83.90 | -6.15% | 714,474 |
| Dec 10, 2025 | 87.90 | 90.50 | 87.30 | 89.40 | 89.40 | 1.25% | 393,855 |
| Dec 9, 2025 | 88.60 | 89.00 | 87.50 | 88.30 | 88.30 | -0.34% | 286,316 |
| Dec 8, 2025 | 88.20 | 90.50 | 88.00 | 88.60 | 88.60 | 0.91% | 555,789 |
| Dec 5, 2025 | 89.20 | 91.50 | 87.10 | 87.80 | 87.80 | -1.24% | 410,416 |
| Dec 4, 2025 | 89.10 | 92.30 | 87.30 | 88.90 | 88.90 | 1.02% | 969,156 |
| Dec 3, 2025 | 82.10 | 88.70 | 81.90 | 88.00 | 88.00 | 7.19% | 864,201 |
| Dec 2, 2025 | 85.70 | 85.70 | 82.10 | 82.10 | 82.10 | -3.30% | 832,556 |
| Dec 1, 2025 | 88.20 | 89.40 | 84.90 | 84.90 | 84.90 | -3.85% | 732,762 |
| Nov 28, 2025 | 87.70 | 89.90 | 84.80 | 88.30 | 88.30 | 2.32% | 1,155,053 |
| Nov 27, 2025 | 95.40 | 99.60 | 85.80 | 86.30 | 86.30 | -5.16% | 2,461,371 |
| Nov 26, 2025 | 84.20 | 91.00 | 84.20 | 91.00 | 91.00 | 8.85% | 747,896 |
| Nov 25, 2025 | 83.60 | 85.30 | 82.80 | 83.60 | 83.60 | 0.97% | 264,654 |
| Nov 24, 2025 | 82.70 | 87.70 | 82.50 | 82.80 | 82.80 | 0.12% | 422,711 |
| Nov 21, 2025 | 84.00 | 86.00 | 82.70 | 82.70 | 82.70 | -2.59% | 184,192 |
| Nov 20, 2025 | 85.90 | 86.30 | 83.60 | 84.90 | 84.90 | 1.43% | 183,706 |
| Nov 19, 2025 | 90.80 | 90.80 | 83.50 | 83.70 | 83.70 | 0.12% | 222,547 |
| Nov 18, 2025 | 86.30 | 86.30 | 83.00 | 83.60 | 83.60 | -3.13% | 146,895 |
| Nov 17, 2025 | 89.00 | 89.50 | 86.00 | 86.30 | 86.30 | -3.03% | 115,327 |
| Nov 14, 2025 | 90.40 | 91.00 | 89.00 | 89.00 | 89.00 | -2.94% | 95,405 |
| Nov 13, 2025 | 90.00 | 92.50 | 90.00 | 91.70 | 91.70 | 1.89% | 253,156 |
| Nov 12, 2025 | 90.60 | 91.40 | 89.70 | 90.00 | 90.00 | -0.44% | 125,575 |
| Nov 11, 2025 | 90.70 | 93.70 | 87.20 | 90.40 | 90.40 | -0.22% | 360,939 |
| Nov 10, 2025 | 94.80 | 94.80 | 90.50 | 90.60 | 90.60 | -4.43% | 177,542 |
| Nov 7, 2025 | 100.00 | 100.00 | 94.70 | 94.80 | 94.80 | -4.91% | 205,425 |
| Nov 6, 2025 | 101.50 | 103.00 | 99.10 | 99.70 | 99.70 | -2.25% | 386,808 |
| Nov 5, 2025 | 103.00 | 106.00 | 101.50 | 102.00 | 102.00 | -3.77% | 297,508 |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 174,550 |
| Nov 3, 2025 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -5.31% | 129,828 |
| Oct 31, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | -1.31% | 104,635 |
| Oct 30, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -2.97% | 70,555 |
| Oct 29, 2025 | 123.50 | 129.00 | 118.00 | 118.00 | 118.00 | -4.84% | 232,917 |
| Oct 28, 2025 | 129.50 | 129.50 | 123.00 | 124.00 | 124.00 | -3.88% | 97,126 |
| Oct 27, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -2.64% | 64,393 |
| Oct 23, 2025 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | -3.99% | 40,762 |
| Oct 22, 2025 | 138.00 | 140.00 | 136.50 | 138.00 | 138.00 | 0.73% | 41,144 |
| Oct 21, 2025 | 136.50 | 142.50 | 136.50 | 137.00 | 137.00 | 0.74% | 71,491 |
| Oct 20, 2025 | 138.00 | 146.50 | 136.00 | 136.00 | 136.00 | 0.74% | 97,504 |
| Oct 17, 2025 | 133.50 | 135.00 | 132.50 | 135.00 | 135.00 | 1.50% | 13,126 |
| Oct 16, 2025 | 136.00 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 10,157 |
| Oct 15, 2025 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4.65% | 24,213 |
| Oct 14, 2025 | 132.00 | 134.50 | 129.00 | 129.00 | 129.00 | -1.90% | 34,657 |
| Oct 13, 2025 | 136.00 | 136.00 | 130.00 | 131.50 | 131.50 | -4.36% | 64,523 |
| Oct 9, 2025 | 138.00 | 138.00 | 134.00 | 137.50 | 137.50 | -0.36% | 21,434 |
| Oct 8, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | -1.08% | 10,055 |