Potens Semiconductor Corp. (TPEX:7712)
Taiwan · Delayed Price · Currency is TWD 118.00
-3.50 (-2.88%)
Jul 30, 2026, 12:45 PM CST
Potens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 128.50 | 130.50 | 117.00 | 121.50 | 121.50 | -5.08% | 548,213 |
| Jul 28, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -9.54% | 469,495 |
| Jul 27, 2026 | 142.00 | 142.50 | 136.00 | 141.50 | 141.50 | -0.70% | 161,050 |
| Jul 24, 2026 | 144.50 | 149.50 | 141.50 | 142.50 | 142.50 | -2.40% | 341,049 |
| Jul 23, 2026 | 147.50 | 149.50 | 144.00 | 146.00 | 146.00 | -0.34% | 306,584 |
| Jul 22, 2026 | 144.00 | 150.50 | 143.00 | 146.50 | 146.50 | 4.64% | 365,447 |
| Jul 21, 2026 | 141.50 | 143.50 | 139.00 | 140.00 | 140.00 | 0.72% | 345,058 |
| Jul 20, 2026 | 144.00 | 144.00 | 134.00 | 139.00 | 139.00 | -3.81% | 407,279 |
| Jul 17, 2026 | 153.50 | 155.50 | 144.50 | 144.50 | 144.50 | -9.97% | 622,247 |
| Jul 16, 2026 | 163.00 | 165.00 | 160.00 | 160.50 | 160.50 | -2.73% | 298,471 |
| Jul 15, 2026 | 172.00 | 172.00 | 163.00 | 165.00 | 165.00 | -0.90% | 343,805 |
| Jul 14, 2026 | 169.00 | 171.50 | 156.50 | 166.50 | 166.50 | -2.63% | 819,491 |
| Jul 13, 2026 | 187.00 | 187.00 | 168.00 | 171.00 | 171.00 | -7.57% | 1,024,571 |
| Jul 9, 2026 | 194.00 | 199.00 | 182.00 | 185.00 | 185.00 | -2.63% | 1,438,922 |
| Jul 8, 2026 | 193.50 | 193.50 | 180.00 | 190.00 | 190.00 | -1.30% | 391,760 |
| Jul 7, 2026 | 213.50 | 213.50 | 192.50 | 192.50 | 192.50 | -9.84% | 565,136 |
| Jul 6, 2026 | 208.50 | 218.00 | 204.50 | 213.50 | 213.50 | 4.91% | 903,226 |
| Jul 3, 2026 | 199.00 | 208.00 | 199.00 | 203.50 | 203.50 | -1.21% | 412,716 |
| Jul 2, 2026 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 4.30% | 598,526 |
| Jul 1, 2026 | 208.50 | 208.50 | 197.00 | 197.50 | 197.50 | -0.50% | 322,863 |
| Jun 30, 2026 | 197.00 | 201.50 | 193.00 | 198.50 | 198.50 | 3.93% | 436,291 |
| Jun 29, 2026 | 194.50 | 196.00 | 190.00 | 191.00 | 191.00 | -1.80% | 283,472 |
| Jun 26, 2026 | 208.50 | 215.00 | 192.00 | 194.50 | 194.50 | -5.58% | 837,167 |
| Jun 25, 2026 | 201.50 | 206.50 | 192.00 | 206.00 | 206.00 | 0.98% | 810,207 |
| Jun 24, 2026 | 193.00 | 218.00 | 187.50 | 204.00 | 204.00 | 2.00% | 2,768,224 |
| Jun 23, 2026 | 200.00 | 211.00 | 192.00 | 200.00 | 200.00 | -1.23% | 3,708,676 |
| Jun 22, 2026 | 202.00 | 202.50 | 200.50 | 202.50 | 202.50 | 9.76% | 1,223,128 |
| Jun 18, 2026 | 175.00 | 184.50 | 175.00 | 184.50 | 184.50 | 9.82% | 3,601,917 |
| Jun 17, 2026 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 9.80% | 1,530,960 |
| Jun 16, 2026 | 152.00 | 155.50 | 145.00 | 153.00 | 153.00 | - | 563,701 |
| Jun 15, 2026 | 148.00 | 156.00 | 145.50 | 153.00 | 153.00 | 7.37% | 569,573 |
| Jun 12, 2026 | 146.50 | 147.50 | 141.00 | 142.50 | 142.50 | 2.89% | 466,006 |
| Jun 11, 2026 | 142.50 | 144.00 | 134.50 | 138.50 | 138.50 | -1.42% | 326,921 |
| Jun 10, 2026 | 144.50 | 151.50 | 140.50 | 140.50 | 140.50 | -4.10% | 413,906 |
| Jun 9, 2026 | 143.00 | 148.00 | 139.50 | 146.50 | 146.50 | 3.90% | 393,950 |
| Jun 8, 2026 | 135.00 | 143.00 | 135.00 | 141.00 | 141.00 | -6.00% | 338,053 |
| Jun 5, 2026 | 150.00 | 153.00 | 141.00 | 150.00 | 150.00 | -0.33% | 675,448 |
| Jun 4, 2026 | 159.00 | 162.00 | 150.50 | 150.50 | 150.50 | -5.35% | 751,853 |
| Jun 3, 2026 | 162.00 | 167.00 | 159.00 | 159.00 | 159.00 | 0.63% | 485,423 |
| Jun 2, 2026 | 162.00 | 166.00 | 155.00 | 158.00 | 158.00 | -2.17% | 672,896 |
| Jun 1, 2026 | 168.00 | 172.50 | 161.00 | 161.50 | 161.50 | -3.29% | 888,628 |
| 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 |