Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 131.00
+1.00 (0.77%)
Nov 13, 2026, 1:30 PM CST
Potens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 133.50 | 135.50 | 131.00 | 131.00 | 131.00 | 0.77% | 225,540 |
| Nov 12, 2026 | 137.50 | 139.00 | 130.00 | 130.00 | 130.00 | -3.70% | 281,570 |
| Nov 11, 2026 | 135.50 | 135.50 | 131.00 | 135.00 | 135.00 | 0.75% | 190,264 |
| Nov 10, 2026 | 135.00 | 135.00 | 131.50 | 134.00 | 134.00 | 8.94% | 250,355 |
| Nov 9, 2026 | 118.00 | 124.50 | 116.00 | 123.00 | 123.00 | 8.37% | 150,219 |
| Nov 6, 2026 | 108.00 | 115.00 | 108.00 | 113.50 | 113.50 | -5.42% | 330,275 |
| Nov 5, 2026 | 129.00 | 129.00 | 119.00 | 120.00 | 120.00 | -6.98% | 168,783 |
| Nov 4, 2026 | 130.50 | 131.00 | 120.50 | 129.00 | 129.00 | 0.78% | 192,418 |
| Nov 3, 2026 | 136.50 | 137.00 | 128.00 | 128.00 | 128.00 | -7.58% | 165,199 |
| Nov 2, 2026 | 137.00 | 139.50 | 135.00 | 138.50 | 138.50 | - | 136,451 |
| Oct 30, 2026 | 144.50 | 144.50 | 135.00 | 138.50 | 138.50 | -5.46% | 344,307 |
| Oct 29, 2026 | 154.50 | 156.00 | 146.00 | 146.50 | 146.50 | -3.30% | 226,663 |
| Oct 28, 2026 | 146.00 | 151.50 | 144.00 | 151.50 | 151.50 | 6.69% | 142,918 |
| Oct 27, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | -0.70% | 170,513 |
| Oct 22, 2026 | 151.50 | 152.50 | 143.00 | 143.00 | 143.00 | -4.98% | 194,400 |
| Oct 21, 2026 | 149.00 | 151.00 | 148.00 | 150.50 | 150.50 | 4.15% | 100,855 |
| Oct 20, 2026 | 147.50 | 150.50 | 143.50 | 144.50 | 144.50 | -2.03% | 131,126 |
| Oct 19, 2026 | 152.00 | 152.00 | 144.00 | 147.50 | 147.50 | -4.22% | 265,314 |
| Oct 16, 2026 | 156.00 | 160.00 | 152.50 | 154.00 | 154.00 | - | 145,874 |
| Oct 15, 2026 | 160.00 | 161.00 | 153.00 | 154.00 | 154.00 | -5.81% | 283,485 |
| Oct 14, 2026 | 166.00 | 166.50 | 163.00 | 163.50 | 163.50 | 0.31% | 460,721 |
| Oct 13, 2026 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | -2.98% | 358,503 |
| Oct 12, 2026 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | -3.17% | 310,601 |
| Oct 8, 2026 | 176.00 | 182.00 | 173.50 | 173.50 | 173.50 | 0.29% | 724,249 |
| Oct 7, 2026 | 172.00 | 173.50 | 168.50 | 173.00 | 173.00 | 0.29% | 316,116 |
| Oct 6, 2026 | 180.50 | 180.50 | 172.00 | 172.50 | 172.50 | -1.99% | 890,216 |
| Oct 5, 2026 | 175.00 | 180.50 | 171.00 | 176.00 | 176.00 | 3.23% | 767,818 |
| Oct 2, 2026 | 173.50 | 176.00 | 168.00 | 170.50 | 170.50 | 0.89% | 664,439 |
| Oct 1, 2026 | 163.00 | 169.50 | 163.00 | 169.00 | 169.00 | 4.97% | 370,747 |
| Sep 30, 2026 | 164.50 | 165.50 | 160.50 | 161.00 | 161.00 | - | 179,220 |
| Sep 29, 2026 | 165.00 | 166.50 | 161.00 | 161.00 | 161.00 | -1.23% | 112,819 |
| Sep 24, 2026 | 164.50 | 168.50 | 162.50 | 163.00 | 163.00 | -1.81% | 310,934 |
| Sep 23, 2026 | 160.00 | 171.00 | 159.00 | 166.00 | 166.00 | 5.40% | 730,987 |
| Sep 22, 2026 | 161.00 | 161.00 | 157.50 | 157.50 | 157.50 | -0.94% | 209,692 |
| Sep 21, 2026 | 159.00 | 161.50 | 157.00 | 159.00 | 159.00 | 0.63% | 234,379 |
| Sep 18, 2026 | 155.00 | 159.00 | 154.50 | 158.00 | 158.00 | 3.27% | 232,922 |
| Sep 17, 2026 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 274,704 |
| Sep 16, 2026 | 151.00 | 156.50 | 150.50 | 154.00 | 154.00 | 2.67% | 212,982 |
| Sep 15, 2026 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | -0.33% | 60,496 |
| Sep 14, 2026 | 141.50 | 153.00 | 141.50 | 150.50 | 150.50 | 3.79% | 174,766 |
| Sep 11, 2026 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | -4.61% | 199,044 |
| Sep 10, 2026 | 158.00 | 158.00 | 151.50 | 152.00 | 152.00 | 0.66% | 380,562 |
| Sep 9, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 94,489 |
| Sep 8, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.23% | 155,241 |
| Sep 7, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | - | 180,374 |
| Sep 4, 2026 | 154.50 | 157.00 | 151.00 | 155.00 | 155.00 | 1.97% | 140,761 |
| Sep 3, 2026 | 153.50 | 158.00 | 152.00 | 152.00 | 152.00 | -0.33% | 325,351 |
| Sep 2, 2026 | 155.50 | 155.50 | 152.00 | 152.50 | 152.50 | -1.61% | 114,558 |
| Sep 1, 2026 | 152.50 | 157.50 | 152.50 | 155.00 | 155.00 | 1.64% | 197,512 |
| Aug 31, 2026 | 159.50 | 159.50 | 149.00 | 152.50 | 152.50 | -4.69% | 385,405 |