Potens Semiconductor Corp. (TPEX:7712)
Taiwan
· Delayed Price · Currency is TWD 105.00
+9.50 (9.95%)
At close: Mar 6, 2026
Potens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.50 | 108.00 | 97.10 | 100.50 | 100.50 | -4.29% | 1,488,225 |
| Mar 6, 2026 | 93.80 | 105.00 | 92.70 | 105.00 | 105.00 | 9.95% | 688,131 |
| Mar 5, 2026 | 96.50 | 101.00 | 95.50 | 95.50 | 95.50 | 1.38% | 556,615 |
| Mar 4, 2026 | 101.50 | 102.00 | 93.80 | 94.20 | 94.20 | -8.99% | 887,547 |
| Mar 3, 2026 | 104.50 | 108.50 | 101.50 | 103.50 | 103.50 | -0.96% | 806,811 |
| Mar 2, 2026 | 113.50 | 116.50 | 103.50 | 104.50 | 104.50 | -4.13% | 2,744,632 |
| Feb 26, 2026 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 9.99% | 481,765 |
| Feb 25, 2026 | 90.90 | 99.10 | 90.90 | 99.10 | 99.10 | 9.99% | 842,649 |
| Feb 24, 2026 | 88.00 | 91.50 | 88.00 | 90.10 | 90.10 | 2.50% | 269,563 |
| Feb 23, 2026 | 86.00 | 89.80 | 84.10 | 87.90 | 87.90 | 2.21% | 259,758 |
| Feb 11, 2026 | 87.50 | 88.10 | 86.00 | 86.00 | 86.00 | -1.60% | 189,650 |
| Feb 10, 2026 | 85.50 | 87.80 | 85.00 | 87.40 | 87.40 | 2.46% | 193,344 |
| Feb 9, 2026 | 85.90 | 87.20 | 84.30 | 85.30 | 85.30 | -0.47% | 215,916 |
| Feb 6, 2026 | 89.10 | 89.10 | 83.20 | 85.70 | 85.70 | -3.82% | 280,936 |
| Feb 5, 2026 | 87.40 | 91.50 | 86.70 | 89.10 | 89.10 | 0.45% | 427,755 |
| Feb 4, 2026 | 81.40 | 89.30 | 81.40 | 88.70 | 88.70 | 7.52% | 325,426 |
| Feb 3, 2026 | 83.50 | 83.80 | 81.10 | 82.50 | 82.50 | 0.61% | 189,775 |
| Feb 2, 2026 | 84.00 | 84.10 | 81.30 | 82.00 | 82.00 | -3.64% | 327,612 |
| Jan 30, 2026 | 87.30 | 87.30 | 84.90 | 85.10 | 85.10 | -2.52% | 251,524 |
| Jan 29, 2026 | 91.30 | 91.90 | 87.30 | 87.30 | 87.30 | -4.07% | 520,455 |
| Jan 28, 2026 | 89.20 | 94.80 | 89.20 | 91.00 | 91.00 | 1.45% | 772,345 |
| Jan 27, 2026 | 90.10 | 96.50 | 88.00 | 89.70 | 89.70 | 0.22% | 1,457,204 |
| Jan 26, 2026 | 84.30 | 89.50 | 83.70 | 89.50 | 89.50 | 6.42% | 591,484 |
| Jan 23, 2026 | 86.50 | 87.10 | 83.60 | 84.10 | 84.10 | -1.64% | 277,174 |
| Jan 22, 2026 | 84.20 | 86.40 | 84.20 | 85.50 | 85.50 | 3.01% | 454,448 |
| Jan 21, 2026 | 82.50 | 84.90 | 82.20 | 83.00 | 83.00 | -0.12% | 399,811 |
| Jan 20, 2026 | 82.70 | 84.60 | 82.10 | 83.10 | 83.10 | 0.85% | 342,579 |
| Jan 19, 2026 | 82.20 | 83.40 | 81.60 | 82.40 | 82.40 | 0.12% | 300,872 |
| Jan 16, 2026 | 82.70 | 84.30 | 81.60 | 82.30 | 82.30 | 0.37% | 294,339 |
| Jan 15, 2026 | 83.30 | 83.30 | 81.10 | 82.00 | 82.00 | -1.68% | 254,388 |
| Jan 14, 2026 | 80.90 | 84.90 | 80.90 | 83.40 | 83.40 | 3.35% | 356,306 |
| Jan 13, 2026 | 82.50 | 83.30 | 80.70 | 80.70 | 80.70 | -2.18% | 340,093 |
| Jan 12, 2026 | 82.50 | 83.60 | 81.60 | 82.50 | 82.50 | 0.73% | 220,485 |
| Jan 9, 2026 | 83.40 | 84.20 | 80.50 | 81.90 | 81.90 | -1.09% | 433,646 |
| Jan 8, 2026 | 85.30 | 87.80 | 82.80 | 82.80 | 82.80 | -2.93% | 521,468 |
| Jan 7, 2026 | 85.90 | 86.10 | 84.60 | 85.30 | 85.30 | -0.93% | 188,426 |
| Jan 6, 2026 | 85.30 | 86.90 | 85.10 | 86.10 | 86.10 | 1.89% | 220,611 |
| Jan 5, 2026 | 86.90 | 87.40 | 84.00 | 84.50 | 84.50 | -2.09% | 216,995 |
| Jan 2, 2026 | 85.10 | 88.40 | 85.10 | 86.30 | 86.30 | 1.29% | 248,660 |
| Dec 31, 2025 | 84.20 | 85.80 | 83.60 | 85.20 | 85.20 | 0.83% | 120,716 |
| Dec 30, 2025 | 84.70 | 85.10 | 83.00 | 84.50 | 84.50 | -0.24% | 166,041 |
| Dec 29, 2025 | 86.20 | 86.30 | 84.70 | 84.70 | 84.70 | -1.63% | 143,555 |
| Dec 26, 2025 | 84.90 | 86.60 | 84.10 | 86.10 | 86.10 | 1.41% | 208,495 |
| Dec 24, 2025 | 87.30 | 87.90 | 84.50 | 84.90 | 84.90 | -2.75% | 304,161 |
| Dec 23, 2025 | 89.50 | 90.40 | 87.10 | 87.30 | 87.30 | -1.58% | 262,293 |
| Dec 22, 2025 | 88.30 | 89.60 | 88.10 | 88.70 | 88.70 | 1.37% | 221,566 |
| Dec 19, 2025 | 87.10 | 88.00 | 86.50 | 87.50 | 87.50 | 0.92% | 182,794 |
| Dec 18, 2025 | 86.90 | 87.20 | 85.20 | 86.70 | 86.70 | -0.69% | 233,694 |
| Dec 17, 2025 | 86.90 | 90.30 | 86.90 | 87.30 | 87.30 | 0.46% | 326,413 |
| Dec 16, 2025 | 88.30 | 89.30 | 85.20 | 86.90 | 86.90 | -1.25% | 234,605 |
| Dec 15, 2025 | 85.00 | 90.00 | 83.50 | 88.00 | 88.00 | 3.53% | 410,908 |
| Dec 12, 2025 | 84.50 | 87.80 | 84.50 | 85.00 | 85.00 | 1.31% | 507,373 |
| Dec 11, 2025 | 88.00 | 88.00 | 83.80 | 83.90 | 83.90 | -6.15% | 714,474 |
| Dec 10, 2025 | 87.90 | 90.50 | 87.30 | 89.40 | 89.40 | 1.25% | 393,855 |
| Dec 9, 2025 | 88.60 | 89.00 | 87.50 | 88.30 | 88.30 | -0.34% | 286,316 |
| Dec 8, 2025 | 88.20 | 90.50 | 88.00 | 88.60 | 88.60 | 0.91% | 555,789 |
| Dec 5, 2025 | 89.20 | 91.50 | 87.10 | 87.80 | 87.80 | -1.24% | 410,416 |
| Dec 4, 2025 | 89.10 | 92.30 | 87.30 | 88.90 | 88.90 | 1.02% | 969,156 |
| Dec 3, 2025 | 82.10 | 88.70 | 81.90 | 88.00 | 88.00 | 7.19% | 900,408 |
| Dec 2, 2025 | 85.70 | 85.70 | 82.10 | 82.10 | 82.10 | -3.30% | 832,556 |
| Dec 1, 2025 | 88.20 | 89.40 | 84.90 | 84.90 | 84.90 | -3.85% | 732,762 |
| Nov 28, 2025 | 87.70 | 89.90 | 84.80 | 88.30 | 88.30 | 2.32% | 1,155,053 |
| Nov 27, 2025 | 95.40 | 99.60 | 85.80 | 86.30 | 86.30 | -5.16% | 2,461,371 |
| Nov 26, 2025 | 84.20 | 91.00 | 84.20 | 91.00 | 91.00 | 8.85% | 747,896 |
| Nov 25, 2025 | 83.60 | 85.30 | 82.80 | 83.60 | 83.60 | 0.97% | 264,654 |
| Nov 24, 2025 | 82.70 | 87.70 | 82.50 | 82.80 | 82.80 | 0.12% | 422,711 |
| Nov 21, 2025 | 84.00 | 86.00 | 82.70 | 82.70 | 82.70 | -2.59% | 184,192 |
| Nov 20, 2025 | 85.90 | 86.30 | 83.60 | 84.90 | 84.90 | 1.43% | 183,706 |
| Nov 19, 2025 | 90.80 | 90.80 | 83.50 | 83.70 | 83.70 | 0.12% | 222,547 |
| Nov 18, 2025 | 86.30 | 86.30 | 83.00 | 83.60 | 83.60 | -3.13% | 146,895 |
| Nov 17, 2025 | 89.00 | 89.50 | 86.00 | 86.30 | 86.30 | -3.03% | 115,327 |
| Nov 14, 2025 | 90.40 | 91.00 | 89.00 | 89.00 | 89.00 | -2.94% | 95,405 |
| Nov 13, 2025 | 90.00 | 92.50 | 90.00 | 91.70 | 91.70 | 1.89% | 253,156 |
| Nov 12, 2025 | 90.60 | 91.40 | 89.70 | 90.00 | 90.00 | -0.44% | 125,575 |
| Nov 11, 2025 | 90.70 | 93.70 | 87.20 | 90.40 | 90.40 | -0.22% | 360,939 |
| Nov 10, 2025 | 94.80 | 94.80 | 90.50 | 90.60 | 90.60 | -4.43% | 177,542 |
| Nov 7, 2025 | 100.00 | 100.00 | 94.70 | 94.80 | 94.80 | -4.91% | 205,425 |
| Nov 6, 2025 | 101.50 | 103.00 | 99.10 | 99.70 | 99.70 | -2.25% | 386,808 |
| Nov 5, 2025 | 103.00 | 106.00 | 101.50 | 102.00 | 102.00 | -3.77% | 297,508 |
| Nov 4, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 174,550 |
| Nov 3, 2025 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -5.31% | 129,828 |
| Oct 31, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | -1.31% | 104,635 |
| Oct 30, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -2.97% | 70,555 |
| Oct 29, 2025 | 123.50 | 129.00 | 118.00 | 118.00 | 118.00 | -4.84% | 232,917 |
| Oct 28, 2025 | 129.50 | 129.50 | 123.00 | 124.00 | 124.00 | -3.88% | 97,126 |
| Oct 27, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -2.64% | 64,393 |
| Oct 23, 2025 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | -3.99% | 40,762 |
| Oct 22, 2025 | 138.00 | 140.00 | 136.50 | 138.00 | 138.00 | 0.73% | 41,144 |
| Oct 21, 2025 | 136.50 | 142.50 | 136.50 | 137.00 | 137.00 | 0.74% | 71,491 |
| Oct 20, 2025 | 138.00 | 146.50 | 136.00 | 136.00 | 136.00 | 0.74% | 97,504 |
| Oct 17, 2025 | 133.50 | 135.00 | 132.50 | 135.00 | 135.00 | 1.50% | 13,126 |
| Oct 16, 2025 | 136.00 | 137.50 | 133.00 | 133.00 | 133.00 | -1.48% | 10,157 |
| Oct 15, 2025 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4.65% | 24,213 |
| Oct 14, 2025 | 132.00 | 134.50 | 129.00 | 129.00 | 129.00 | -1.90% | 34,657 |
| Oct 13, 2025 | 136.00 | 136.00 | 130.00 | 131.50 | 131.50 | -4.36% | 64,523 |
| Oct 9, 2025 | 138.00 | 138.00 | 134.00 | 137.50 | 137.50 | -0.36% | 21,434 |
| Oct 8, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | -1.08% | 10,055 |
| Oct 7, 2025 | 138.00 | 139.50 | 136.50 | 139.50 | 139.50 | 2.95% | 14,228 |
| Oct 3, 2025 | 131.50 | 137.50 | 131.50 | 135.50 | 135.50 | 3.04% | 47,153 |
| Oct 2, 2025 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | -2.59% | 23,748 |