Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 167.00
+4.50 (2.77%)
May 29, 2026, 1:30 PM CST
Potens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 165.00 | 172.50 | 164.00 | 167.00 | 167.00 | 2.77% | 1,095,724 |
| May 28, 2026 | 173.00 | 176.50 | 160.00 | 162.50 | 162.50 | -4.13% | 1,381,846 |
| May 27, 2026 | 195.00 | 198.50 | 168.00 | 169.50 | 169.50 | -7.88% | 3,435,749 |
| May 26, 2026 | 168.50 | 184.00 | 166.50 | 184.00 | 184.00 | 9.85% | 2,164,202 |
| May 25, 2026 | 168.50 | 178.00 | 163.00 | 167.50 | 167.50 | - | 2,618,378 |
| May 22, 2026 | 168.50 | 168.50 | 163.00 | 167.50 | 167.50 | 1.21% | 1,132,652 |
| May 21, 2026 | 175.50 | 175.50 | 165.50 | 165.50 | 165.50 | -1.19% | 2,335,167 |
| May 20, 2026 | 155.00 | 167.50 | 153.00 | 167.50 | 167.50 | 9.84% | 2,012,670 |
| May 19, 2026 | 156.00 | 157.50 | 147.00 | 152.50 | 152.50 | -1.61% | 858,361 |
| May 18, 2026 | 148.00 | 161.50 | 143.00 | 155.00 | 155.00 | 2.31% | 1,542,849 |
| May 15, 2026 | 170.50 | 173.00 | 151.50 | 151.50 | 151.50 | -9.82% | 3,499,207 |
| May 14, 2026 | 157.00 | 168.00 | 150.00 | 168.00 | 168.00 | 9.80% | 2,293,090 |
| May 13, 2026 | 158.00 | 163.50 | 152.00 | 153.00 | 153.00 | -5.56% | 2,688,212 |
| May 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 9.83% | 1,016,195 |
| May 11, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 9.67% | 371,022 |
| May 8, 2026 | 122.50 | 134.50 | 120.00 | 134.50 | 134.50 | 9.80% | 2,164,604 |
| May 7, 2026 | 119.50 | 125.00 | 118.00 | 122.50 | 122.50 | 3.81% | 555,730 |
| May 6, 2026 | 122.00 | 123.00 | 116.00 | 118.00 | 118.00 | -2.48% | 444,909 |
| May 5, 2026 | 115.50 | 124.50 | 114.50 | 121.00 | 121.00 | 5.68% | 562,902 |
| May 4, 2026 | 115.00 | 116.50 | 113.00 | 114.50 | 114.50 | 1.33% | 274,041 |
| Apr 30, 2026 | 114.00 | 116.50 | 113.00 | 113.00 | 113.00 | 0.44% | 227,822 |
| Apr 29, 2026 | 113.00 | 115.00 | 110.50 | 112.50 | 112.50 | -1.32% | 293,271 |
| Apr 28, 2026 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 1.33% | 196,828 |
| Apr 27, 2026 | 118.50 | 119.00 | 109.00 | 112.50 | 112.50 | -3.02% | 525,283 |
| Apr 24, 2026 | 119.00 | 122.50 | 115.00 | 116.00 | 116.00 | 0.43% | 580,030 |
| Apr 23, 2026 | 126.50 | 127.50 | 114.50 | 115.50 | 115.50 | -9.06% | 1,264,241 |
| Apr 22, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 2.42% | 1,551,923 |
| Apr 21, 2026 | 126.50 | 129.50 | 124.00 | 124.00 | 124.00 | - | 921,172 |
| Apr 20, 2026 | 123.00 | 127.50 | 121.50 | 124.00 | 124.00 | 2.90% | 1,136,090 |
| Apr 17, 2026 | 122.50 | 125.50 | 115.50 | 120.50 | 120.50 | 2.12% | 1,474,739 |
| Apr 16, 2026 | 109.00 | 118.00 | 107.50 | 118.00 | 118.00 | 9.77% | 626,330 |
| Apr 15, 2026 | 111.00 | 112.00 | 107.00 | 107.50 | 107.50 | -1.83% | 231,153 |
| Apr 14, 2026 | 114.00 | 115.50 | 108.00 | 109.50 | 109.50 | -2.67% | 438,034 |
| Apr 13, 2026 | 112.50 | 114.50 | 111.00 | 112.50 | 112.50 | 1.35% | 225,967 |
| Apr 10, 2026 | 117.00 | 117.50 | 109.50 | 111.00 | 111.00 | -3.06% | 391,839 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.00 | 114.50 | 114.50 | -1.29% | 223,712 |
| Apr 8, 2026 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4.04% | 289,927 |
| Apr 7, 2026 | 105.50 | 115.00 | 104.00 | 111.50 | 111.50 | 6.19% | 477,524 |
| Apr 2, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 311,932 |
| Apr 1, 2026 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2.88% | 259,901 |
| Mar 31, 2026 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.02% | 425,299 |
| Mar 30, 2026 | 116.00 | 116.00 | 107.00 | 109.50 | 109.50 | -5.60% | 547,532 |
| Mar 27, 2026 | 112.50 | 117.50 | 112.50 | 116.00 | 116.00 | - | 348,204 |
| Mar 26, 2026 | 125.00 | 127.50 | 116.00 | 116.00 | 116.00 | -7.94% | 945,049 |
| Mar 25, 2026 | 120.50 | 129.50 | 120.50 | 126.00 | 126.00 | 6.33% | 1,139,608 |
| Mar 24, 2026 | 121.50 | 124.00 | 112.50 | 118.50 | 118.50 | 0.85% | 883,979 |
| Mar 23, 2026 | 119.00 | 126.00 | 117.00 | 117.50 | 117.50 | -2.89% | 870,500 |
| Mar 20, 2026 | 124.50 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 786,571 |
| Mar 19, 2026 | 127.00 | 134.50 | 121.00 | 123.00 | 123.00 | -4.28% | 1,494,382 |
| Mar 18, 2026 | 131.50 | 132.50 | 125.50 | 128.50 | 128.50 | -1.15% | 969,801 |