Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 144.50
-3.00 (-2.03%)
Oct 20, 2026, 1:30 PM CST
Potens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 147.50 | 150.50 | 144.00 | 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 |
| Aug 28, 2026 | 158.50 | 170.00 | 156.50 | 160.00 | 160.00 | 2.56% | 863,288 |
| Aug 27, 2026 | 157.50 | 158.00 | 152.00 | 156.00 | 156.00 | -2.80% | 575,096 |
| Aug 26, 2026 | 147.50 | 161.50 | 147.50 | 160.50 | 160.50 | 9.18% | 1,392,084 |
| Aug 25, 2026 | 148.00 | 148.50 | 142.00 | 147.00 | 147.00 | -1.67% | 620,901 |
| Aug 24, 2026 | 142.00 | 150.50 | 142.00 | 149.50 | 149.50 | 5.65% | 463,925 |
| Aug 21, 2026 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | -0.35% | 112,108 |
| Aug 20, 2026 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -1.39% | 92,018 |
| Aug 19, 2026 | 141.00 | 150.00 | 140.50 | 144.00 | 144.00 | 0.70% | 163,408 |
| Aug 18, 2026 | 146.00 | 152.00 | 142.50 | 143.00 | 143.00 | -1.04% | 302,557 |
| Aug 17, 2026 | 140.50 | 145.00 | 138.00 | 144.50 | 144.50 | 2.12% | 155,497 |
| Aug 14, 2026 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | -3.08% | 207,330 |
| Aug 13, 2026 | 148.00 | 150.50 | 146.00 | 146.00 | 146.00 | -0.65% | 225,259 |
| Aug 12, 2026 | 146.50 | 152.00 | 146.00 | 151.00 | 146.96 | 3.78% | 356,063 |
| Aug 11, 2026 | 148.00 | 149.00 | 144.50 | 145.50 | 141.61 | -1.69% | 203,269 |
| Aug 10, 2026 | 147.50 | 154.00 | 145.00 | 148.00 | 144.04 | 4.96% | 392,019 |
| Aug 7, 2026 | 143.50 | 143.50 | 138.00 | 141.00 | 137.23 | -0.70% | 263,913 |