Potens Semiconductor Corp. (TPEX:7712)
Taiwan
· Delayed Price · Currency is TWD 112.50
-1.50 (-1.32%)
Apr 29, 2026, 1:30 PM CST
Potens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 1.33% | 196,828 |
| Apr 27, 2026 | 118.50 | 119.00 | 109.00 | 112.50 | 112.50 | -3.02% | 525,283 |
| Apr 24, 2026 | 119.00 | 122.50 | 115.00 | 116.00 | 116.00 | 0.43% | 580,030 |
| Apr 23, 2026 | 126.50 | 127.50 | 114.50 | 115.50 | 115.50 | -9.06% | 1,264,241 |
| Apr 22, 2026 | 128.00 | 133.00 | 127.00 | 127.00 | 127.00 | 2.42% | 1,551,923 |
| Apr 21, 2026 | 126.50 | 129.50 | 124.00 | 124.00 | 124.00 | - | 921,172 |
| Apr 20, 2026 | 123.00 | 127.50 | 121.50 | 124.00 | 124.00 | 2.90% | 1,136,090 |
| Apr 17, 2026 | 122.50 | 125.50 | 115.50 | 120.50 | 120.50 | 2.12% | 1,474,739 |
| Apr 16, 2026 | 109.00 | 118.00 | 107.50 | 118.00 | 118.00 | 9.77% | 626,330 |
| Apr 15, 2026 | 111.00 | 112.00 | 107.00 | 107.50 | 107.50 | -1.83% | 231,153 |
| Apr 14, 2026 | 114.00 | 115.50 | 108.00 | 109.50 | 109.50 | -2.67% | 438,034 |
| Apr 13, 2026 | 112.50 | 114.50 | 111.00 | 112.50 | 112.50 | 1.35% | 225,967 |
| Apr 10, 2026 | 117.00 | 117.50 | 109.50 | 111.00 | 111.00 | -3.06% | 391,839 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.00 | 114.50 | 114.50 | -1.29% | 223,712 |
| Apr 8, 2026 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4.04% | 289,927 |
| Apr 7, 2026 | 105.50 | 115.00 | 104.00 | 111.50 | 111.50 | 6.19% | 477,524 |
| Apr 2, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 311,932 |
| Apr 1, 2026 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2.88% | 259,901 |
| Mar 31, 2026 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.02% | 425,299 |
| Mar 30, 2026 | 116.00 | 116.00 | 107.00 | 109.50 | 109.50 | -5.60% | 547,532 |
| Mar 27, 2026 | 112.50 | 117.50 | 112.50 | 116.00 | 116.00 | - | 348,204 |
| Mar 26, 2026 | 125.00 | 127.50 | 116.00 | 116.00 | 116.00 | -7.94% | 945,049 |
| Mar 25, 2026 | 120.50 | 129.50 | 120.50 | 126.00 | 126.00 | 6.33% | 1,139,608 |
| Mar 24, 2026 | 121.50 | 124.00 | 112.50 | 118.50 | 118.50 | 0.85% | 883,979 |
| Mar 23, 2026 | 119.00 | 126.00 | 117.00 | 117.50 | 117.50 | -2.89% | 870,500 |
| Mar 20, 2026 | 124.50 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 786,571 |
| Mar 19, 2026 | 127.00 | 134.50 | 121.00 | 123.00 | 123.00 | -4.28% | 1,494,382 |
| Mar 18, 2026 | 131.50 | 132.50 | 125.50 | 128.50 | 128.50 | -1.15% | 969,801 |
| Mar 17, 2026 | 130.50 | 136.50 | 128.50 | 130.00 | 130.00 | 0.78% | 1,395,044 |
| Mar 16, 2026 | 132.00 | 135.00 | 126.50 | 129.00 | 129.00 | 0.39% | 2,371,478 |
| Mar 13, 2026 | 121.00 | 128.50 | 116.50 | 128.50 | 128.50 | 9.83% | 2,684,698 |
| Mar 12, 2026 | 103.50 | 117.00 | 103.50 | 117.00 | 117.00 | 9.86% | 1,437,309 |
| Mar 11, 2026 | 105.50 | 108.50 | 103.50 | 106.50 | 106.50 | 3.40% | 868,181 |
| Mar 10, 2026 | 104.50 | 110.50 | 100.00 | 103.00 | 103.00 | 2.49% | 1,575,208 |
| 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 |