Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 150.00
-5.00 (-3.23%)
Sep 8, 2026, 1:30 PM CST
Potens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,097 |
| 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 |
| Aug 6, 2026 | 141.00 | 144.00 | 135.50 | 142.00 | 138.20 | 1.43% | 378,894 |
| Aug 5, 2026 | 146.00 | 146.00 | 140.00 | 140.00 | 136.25 | -0.71% | 290,493 |
| Aug 4, 2026 | 129.50 | 141.00 | 129.00 | 141.00 | 137.23 | 6.82% | 223,235 |
| Aug 3, 2026 | 123.50 | 136.00 | 123.50 | 132.00 | 128.47 | 4.35% | 411,848 |
| Jul 31, 2026 | 125.00 | 127.00 | 121.00 | 126.50 | 123.12 | 9.52% | 448,822 |
| Jul 30, 2026 | 119.00 | 124.00 | 112.00 | 115.50 | 112.41 | -4.94% | 376,901 |
| Jul 29, 2026 | 128.50 | 130.50 | 117.00 | 121.50 | 118.25 | -5.08% | 548,213 |
| Jul 28, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 124.58 | -9.54% | 469,495 |
| Jul 27, 2026 | 142.00 | 142.50 | 136.00 | 141.50 | 137.71 | -0.70% | 161,050 |
| Jul 24, 2026 | 144.50 | 149.50 | 141.50 | 142.50 | 138.69 | -2.40% | 341,049 |
| Jul 23, 2026 | 147.50 | 149.50 | 144.00 | 146.00 | 142.09 | -0.34% | 306,584 |
| Jul 22, 2026 | 144.00 | 150.50 | 143.00 | 146.50 | 142.58 | 4.64% | 365,447 |
| Jul 21, 2026 | 141.50 | 143.50 | 139.00 | 140.00 | 136.25 | 0.72% | 345,058 |
| Jul 20, 2026 | 144.00 | 144.00 | 134.00 | 139.00 | 135.28 | -3.81% | 407,279 |
| Jul 17, 2026 | 153.50 | 155.50 | 144.50 | 144.50 | 140.63 | -9.97% | 622,247 |
| Jul 16, 2026 | 163.00 | 165.00 | 160.00 | 160.50 | 156.21 | -2.73% | 298,471 |
| Jul 15, 2026 | 172.00 | 172.00 | 163.00 | 165.00 | 160.59 | -0.90% | 343,805 |
| Jul 14, 2026 | 169.00 | 171.50 | 156.50 | 166.50 | 162.05 | -2.63% | 819,491 |
| Jul 13, 2026 | 187.00 | 187.00 | 168.00 | 171.00 | 166.42 | -7.57% | 1,024,571 |
| Jul 9, 2026 | 194.00 | 199.00 | 182.00 | 185.00 | 180.05 | -2.63% | 1,438,922 |
| Jul 8, 2026 | 193.50 | 193.50 | 180.00 | 190.00 | 184.92 | -1.30% | 391,760 |
| Jul 7, 2026 | 213.50 | 213.50 | 192.50 | 192.50 | 187.35 | -9.84% | 565,136 |
| Jul 6, 2026 | 208.50 | 218.00 | 204.50 | 213.50 | 207.79 | 4.91% | 903,226 |
| Jul 3, 2026 | 199.00 | 208.00 | 199.00 | 203.50 | 198.06 | -1.21% | 412,716 |
| Jul 2, 2026 | 191.00 | 206.00 | 191.00 | 206.00 | 200.49 | 4.30% | 598,526 |
| Jul 1, 2026 | 208.50 | 208.50 | 197.00 | 197.50 | 192.22 | -0.50% | 322,863 |
| Jun 30, 2026 | 197.00 | 201.50 | 193.00 | 198.50 | 193.19 | 3.93% | 436,291 |