Potens Semiconductor Corp.(TW:7712)
NT$135.00+1.00 (+0.75%)
TW:7712
Potens Semiconductor Corp. historical prices
NT$135.00
At close:+1.00 (+0.75%)
Potens Semiconductor Corp. (7712) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 135.50 | 135.50 | 131.00 | 135.00 | 135.00 | +0.75% | 190,264 | 0.66 |
| Nov 10, 2026 | 135.00 | 135.00 | 131.50 | 134.00 | 134.00 | +18.06% | 250,355 | 0.87 |
| Nov 09, 2026 | 118.00 | 124.50 | 116.00 | 123.00 | 123.00 | +8.37% | 150,219 | 0.52 |
| Nov 06, 2026 | 108.00 | 115.00 | 108.00 | 113.50 | 113.50 | -5.42% | 330,275 | 1.15 |
| Nov 05, 2026 | 129.00 | 129.00 | 119.00 | 120.00 | 120.00 | -6.98% | 168,783 | 0.58 |
| Nov 04, 2026 | 130.50 | 131.00 | 120.50 | 129.00 | 129.00 | +0.78% | 192,418 | 0.66 |
| Nov 03, 2026 | 136.50 | 137.00 | 128.00 | 128.00 | 128.00 | -7.58% | 165,199 | 0.56 |
| Nov 02, 2026 | 137.00 | 139.50 | 135.00 | 138.50 | 138.50 | 0.00% | 136,451 | 0.46 |
| Oct 30, 2026 | 144.50 | 144.50 | 135.00 | 138.50 | 138.50 | -5.46% | 344,307 | 1.16 |
| Oct 29, 2026 | 154.50 | 156.00 | 146.00 | 146.50 | 146.50 | -3.30% | 226,663 | 0.76 |
| Oct 28, 2026 | 146.00 | 151.50 | 144.00 | 151.50 | 151.50 | +6.69% | 142,918 | 0.47 |
| Oct 27, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | -0.70% | 170,513 | 0.55 |
| Oct 26, 2026 | 143.00 | 152.50 | 143.00 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 143.00 | 152.50 | 143.00 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 151.50 | 152.50 | 143.00 | 143.00 | 143.00 | -4.98% | 194,400 | 0.60 |
| Oct 21, 2026 | 149.00 | 151.00 | 148.00 | 150.50 | 150.50 | +4.15% | 100,855 | 0.31 |
| Oct 20, 2026 | 147.50 | 150.50 | 143.50 | 144.50 | 144.50 | -2.03% | 131,126 | 0.40 |
| Oct 19, 2026 | 152.00 | 152.00 | 144.00 | 147.50 | 147.50 | -4.22% | 265,314 | 0.80 |
| Oct 16, 2026 | 156.00 | 160.00 | 152.50 | 154.00 | 154.00 | 0.00% | 145,874 | 0.44 |
| Oct 15, 2026 | 160.00 | 161.00 | 153.00 | 154.00 | 154.00 | -5.81% | 283,485 | 0.84 |
| Oct 14, 2026 | 166.00 | 166.50 | 163.00 | 163.50 | 163.50 | +0.31% | 460,721 | 1.36 |
| Oct 13, 2026 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | -2.98% | 358,503 | 1.06 |
| Oct 12, 2026 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | -3.17% | 310,601 | 0.92 |
| Oct 09, 2026 | 173.50 | 182.00 | 173.50 | 173.50 | 173.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 176.00 | 182.00 | 173.50 | 173.50 | 173.50 | +0.29% | 724,249 | 2.03 |
| Oct 07, 2026 | 172.00 | 173.50 | 168.50 | 173.00 | 173.00 | +0.29% | 316,116 | 0.90 |
| Oct 06, 2026 | 180.50 | 180.50 | 172.00 | 172.50 | 172.50 | -1.99% | 890,216 | 2.47 |
| Oct 05, 2026 | 175.00 | 180.50 | 171.00 | 176.00 | 176.00 | +3.23% | 767,818 | 2.16 |
| Oct 02, 2026 | 173.50 | 176.00 | 168.00 | 170.50 | 170.50 | +0.89% | 664,439 | 1.88 |
| Oct 01, 2026 | 163.00 | 169.50 | 163.00 | 169.00 | 169.00 | +4.97% | 370,747 | 1.03 |
| Sep 30, 2026 | 164.50 | 165.50 | 160.50 | 161.00 | 161.00 | 0.00% | 179,220 | 0.49 |
| Sep 29, 2026 | 165.00 | 166.50 | 161.00 | 161.00 | 161.00 | -1.23% | 112,819 | 0.30 |
| Sep 28, 2026 | 163.00 | 168.50 | 162.50 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 163.00 | 168.50 | 162.50 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 164.50 | 168.50 | 162.50 | 163.00 | 163.00 | -1.81% | 310,934 | 0.81 |
| Sep 23, 2026 | 160.00 | 171.00 | 159.00 | 166.00 | 166.00 | +5.40% | 730,987 | 1.89 |
| Sep 22, 2026 | 161.00 | 161.00 | 157.50 | 157.50 | 157.50 | -0.94% | 209,692 | 0.53 |
| Sep 21, 2026 | 159.00 | 161.50 | 157.00 | 159.00 | 159.00 | +0.63% | 234,379 | 0.54 |
| Sep 18, 2026 | 155.00 | 159.00 | 154.50 | 158.00 | 158.00 | +3.27% | 232,922 | 0.47 |
| Sep 17, 2026 | 156.00 | 158.00 | 152.00 | 153.00 | 153.00 | -0.65% | 274,704 | 0.54 |
| Sep 16, 2026 | 151.00 | 156.50 | 150.50 | 154.00 | 154.00 | +2.67% | 212,982 | 0.42 |
| Sep 15, 2026 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | -0.33% | 60,496 | 0.11 |
| Sep 14, 2026 | 141.50 | 153.00 | 141.50 | 150.50 | 150.50 | +3.79% | 174,766 | 0.30 |
| Sep 11, 2026 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | -4.61% | 199,044 | 0.34 |
| Sep 10, 2026 | 158.00 | 158.00 | 151.50 | 152.00 | 152.00 | +0.66% | 380,562 | 0.65 |
| Sep 09, 2026 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | +0.67% | 94,489 | 0.16 |
| Sep 08, 2026 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -3.23% | 155,241 | 0.26 |
| Sep 07, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | 0.00% | 180,374 | 0.30 |
| Sep 04, 2026 | 154.50 | 157.00 | 151.00 | 155.00 | 155.00 | +1.97% | 140,761 | 0.23 |
| Sep 03, 2026 | 153.50 | 158.00 | 152.00 | 152.00 | 152.00 | -0.33% | 325,351 | 0.54 |
