Potens Semiconductor Corp. 7712
TPEX · Taiwan · Electronic Technology
TWD 170.50+1.50 (+0.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 170.50 | +0.89% | TWD 173.50 | TWD 176.00 | TWD 168.00 | 650.03K |
| 2026-10-01 | TWD 169.00 | +4.97% | TWD 163.00 | TWD 169.50 | TWD 163.00 | 358.61K |
| 2026-09-30 | TWD 161.00 | 0.00% | TWD 164.50 | TWD 165.50 | TWD 160.50 | 176.12K |
| 2026-09-29 | TWD 161.00 | -1.23% | TWD 165.00 | TWD 166.50 | TWD 161.00 | 109.12K |
| 2026-09-24 | TWD 163.00 | -1.81% | TWD 164.50 | TWD 168.50 | TWD 162.50 | 302.07K |
| 2026-09-23 | TWD 166.00 | +5.40% | TWD 160.00 | TWD 171.00 | TWD 159.00 | 716.02K |
| 2026-09-22 | TWD 157.50 | -0.94% | TWD 161.00 | TWD 161.00 | TWD 157.50 | 205.00K |
| 2026-09-21 | TWD 159.00 | +0.63% | TWD 159.00 | TWD 161.50 | TWD 157.00 | 225.04K |
| 2026-09-18 | TWD 158.00 | +3.27% | TWD 155.00 | TWD 159.00 | TWD 154.50 | 227.50K |
| 2026-09-17 | TWD 153.00 | -0.65% | TWD 156.00 | TWD 158.00 | TWD 152.00 | 271.00K |
| 2026-09-16 | TWD 154.00 | +2.67% | TWD 151.00 | TWD 156.50 | TWD 150.50 | 209.09K |
| 2026-09-15 | TWD 150.00 | -0.33% | TWD 150.50 | TWD 151.50 | TWD 148.50 | 59.00K |
| 2026-09-14 | TWD 150.50 | +3.79% | TWD 141.50 | TWD 153.00 | TWD 141.50 | 169.00K |
| 2026-09-11 | TWD 145.00 | -4.61% | TWD 148.00 | TWD 150.00 | TWD 145.00 | 191.06K |
| 2026-09-10 | TWD 152.00 | +0.66% | TWD 158.00 | TWD 158.00 | TWD 151.50 | 374.02K |
| 2026-09-09 | TWD 151.00 | +0.67% | TWD 152.00 | TWD 152.00 | TWD 150.00 | 91.09K |
| 2026-09-08 | TWD 150.00 | -3.23% | TWD 156.00 | TWD 156.00 | TWD 150.00 | 151.10K |
| 2026-09-07 | TWD 155.00 | 0.00% | TWD 158.00 | TWD 159.00 | TWD 154.00 | 175.01K |
| 2026-09-04 | TWD 155.00 | +1.97% | TWD 154.50 | TWD 157.00 | TWD 151.00 | 137.00K |
| 2026-09-03 | TWD 152.00 | -0.33% | TWD 153.50 | TWD 158.00 | TWD 152.00 | 319.09K |
| 2026-09-02 | TWD 152.50 | -1.61% | TWD 155.50 | TWD 155.50 | TWD 152.00 | 112.20K |
| 2026-09-01 | TWD 155.00 | +1.64% | TWD 152.50 | TWD 157.50 | TWD 152.50 | 191.00K |
| 2026-08-31 | TWD 152.50 | -4.69% | TWD 159.50 | TWD 159.50 | TWD 149.00 | 375.21K |
| 2026-08-28 | TWD 160.00 | +2.56% | TWD 158.50 | TWD 170.00 | TWD 156.50 | 848.33K |
| 2026-08-27 | TWD 156.00 | -2.80% | TWD 157.50 | TWD 158.00 | TWD 152.00 | 559.00K |
| 2026-08-26 | TWD 160.50 | +9.18% | TWD 147.50 | TWD 161.50 | TWD 147.50 | 1.37M |
| 2026-08-25 | TWD 147.00 | -1.67% | TWD 148.00 | TWD 148.50 | TWD 142.00 | 607.77K |
| 2026-08-24 | TWD 149.50 | +5.65% | TWD 142.00 | TWD 150.50 | TWD 142.00 | 459.03K |
| 2026-08-21 | TWD 141.50 | -0.35% | TWD 143.00 | TWD 144.00 | TWD 141.00 | 110.00K |
| 2026-08-20 | TWD 142.00 | -1.39% | TWD 144.00 | TWD 146.00 | TWD 141.00 | 91.25K |
| 2026-08-19 | TWD 144.00 | +0.70% | TWD 141.00 | TWD 150.00 | TWD 140.50 | 160.01K |
| 2026-08-18 | TWD 143.00 | -1.04% | TWD 146.00 | TWD 152.00 | TWD 142.50 | 299.06K |
| 2026-08-17 | TWD 144.50 | +2.12% | TWD 140.50 | TWD 145.00 | TWD 138.00 | 151.04K |
| 2026-08-14 | TWD 141.50 | -3.08% | TWD 146.50 | TWD 146.50 | TWD 141.50 | 202.03K |
| 2026-08-13 | TWD 146.00 | -3.31% | TWD 148.00 | TWD 150.50 | TWD 146.00 | 218.26K |
| 2026-08-12 | TWD 151.00 | +3.78% | TWD 146.50 | TWD 152.00 | TWD 146.00 | 349.52K |
| 2026-08-11 | TWD 145.50 | -1.69% | TWD 148.00 | TWD 149.00 | TWD 144.50 | 196.13K |
| 2026-08-10 | TWD 148.00 | +4.96% | TWD 147.50 | TWD 154.00 | TWD 145.00 | 384.01K |
| 2026-08-07 | TWD 141.00 | -0.70% | TWD 143.50 | TWD 143.50 | TWD 138.00 | 258.04K |
| 2026-08-06 | TWD 142.00 | +1.43% | TWD 141.00 | TWD 144.00 | TWD 135.50 | 377.11K |
| 2026-08-05 | TWD 140.00 | -0.71% | TWD 146.00 | TWD 146.00 | TWD 140.00 | 284.03K |
| 2026-08-04 | TWD 141.00 | +6.82% | TWD 129.50 | TWD 141.00 | TWD 129.00 | 218.02K |
| 2026-08-03 | TWD 132.00 | +4.35% | TWD 123.50 | TWD 136.00 | TWD 123.50 | 404.00K |
| 2026-07-31 | TWD 126.50 | +9.52% | TWD 125.00 | TWD 127.00 | TWD 121.00 | 443.11K |
| 2026-07-30 | TWD 115.50 | -4.94% | TWD 119.00 | TWD 124.00 | TWD 112.00 | 370.00K |
| 2026-07-29 | TWD 121.50 | -5.08% | TWD 128.50 | TWD 130.50 | TWD 117.00 | 541.25K |
| 2026-07-28 | TWD 128.00 | -9.54% | TWD 135.00 | TWD 135.00 | TWD 128.00 | 462.21K |
| 2026-07-27 | TWD 141.50 | -0.70% | TWD 142.00 | TWD 142.50 | TWD 136.00 | 157.01K |
| 2026-07-24 | TWD 142.50 | -2.40% | TWD 144.50 | TWD 149.50 | TWD 141.50 | 332.50K |
| 2026-07-23 | TWD 146.00 | -0.34% | TWD 147.50 | TWD 149.50 | TWD 144.00 | 302.01K |
| 2026-07-22 | TWD 146.50 | +4.64% | TWD 144.00 | TWD 150.50 | TWD 143.00 | 358.00K |
| 2026-07-21 | TWD 140.00 | +0.72% | TWD 141.50 | TWD 143.50 | TWD 139.00 | 335.02K |
| 2026-07-20 | TWD 139.00 | -3.81% | TWD 144.00 | TWD 144.00 | TWD 134.00 | 394.02K |
| 2026-07-17 | TWD 144.50 | -9.97% | TWD 153.50 | TWD 155.50 | TWD 144.50 | 603.21K |
| 2026-07-16 | TWD 160.50 | -2.73% | TWD 163.00 | TWD 165.00 | TWD 160.00 | 289.00K |
| 2026-07-15 | TWD 165.00 | -0.90% | TWD 172.00 | TWD 172.00 | TWD 163.00 | 336.20K |
| 2026-07-14 | TWD 166.50 | -2.63% | TWD 169.00 | TWD 171.50 | TWD 156.50 | 803.21K |
| 2026-07-13 | TWD 171.00 | -7.57% | TWD 187.00 | TWD 187.00 | TWD 168.00 | 998.01K |
| 2026-07-10 | TWD 185.00 | 0.00% | TWD 185.00 | TWD 185.00 | TWD 185.00 | 0 |
| 2026-07-09 | TWD 185.00 | -2.63% | TWD 194.00 | TWD 199.00 | TWD 182.00 | 1.41M |
| 2026-07-08 | TWD 190.00 | -1.30% | TWD 193.50 | TWD 193.50 | TWD 180.00 | 378.66K |
| 2026-07-07 | TWD 192.50 | -9.84% | TWD 213.50 | TWD 213.50 | TWD 192.50 | 547.03K |
| 2026-07-06 | TWD 213.50 | +4.91% | TWD 208.50 | TWD 218.00 | TWD 204.50 | 882.03K |
| 2026-07-03 | TWD 203.50 | -1.21% | TWD 199.00 | TWD 208.00 | TWD 199.00 | 401.12K |
| 2026-07-02 | TWD 206.00 | +4.30% | TWD 191.00 | TWD 206.00 | TWD 191.00 | 585.18K |
| 2026-07-01 | TWD 197.50 | -0.50% | TWD 208.50 | TWD 208.50 | TWD 197.00 | 313.26K |
| 2026-06-30 | TWD 198.50 | +3.93% | TWD 197.00 | TWD 201.50 | TWD 193.00 | 427.05K |
| 2026-06-29 | TWD 191.00 | -1.80% | TWD 194.50 | TWD 196.00 | TWD 190.00 | 273.59K |
| 2026-06-26 | TWD 194.50 | -5.58% | TWD 208.50 | TWD 215.00 | TWD 192.00 | 820.38K |
| 2026-06-25 | TWD 206.00 | +0.98% | TWD 201.50 | TWD 206.50 | TWD 192.00 | 795.66K |
| 2026-06-24 | TWD 204.00 | +2.00% | TWD 193.00 | TWD 218.00 | TWD 187.50 | 2.72M |
| 2026-06-23 | TWD 200.00 | -1.23% | TWD 200.00 | TWD 211.00 | TWD 192.00 | 3.54M |
| 2026-06-22 | TWD 202.50 | +9.76% | TWD 202.00 | TWD 202.50 | TWD 200.50 | 1.21M |
| 2026-06-18 | TWD 184.50 | +9.82% | TWD 175.00 | TWD 184.50 | TWD 175.00 | 3.54M |
| 2026-06-17 | TWD 168.00 | +9.80% | TWD 154.00 | TWD 168.00 | TWD 154.00 | 1.50M |
| 2026-06-16 | TWD 153.00 | 0.00% | TWD 152.00 | TWD 155.50 | TWD 145.00 | 556.10K |
| 2026-06-15 | TWD 153.00 | +7.37% | TWD 148.00 | TWD 156.00 | TWD 145.50 | 560.01K |
| 2026-06-12 | TWD 142.50 | +2.89% | TWD 146.50 | TWD 147.50 | TWD 141.00 | 459.02K |
| 2026-06-11 | TWD 138.50 | -1.42% | TWD 142.50 | TWD 144.00 | TWD 134.50 | 316.43K |
| 2026-06-10 | TWD 140.50 | -4.10% | TWD 144.50 | TWD 151.50 | TWD 140.50 | 405.03K |
| 2026-06-09 | TWD 146.50 | +3.90% | TWD 143.00 | TWD 148.00 | TWD 139.50 | 389.00K |
| 2026-06-08 | TWD 141.00 | -6.00% | TWD 135.00 | TWD 143.00 | TWD 135.00 | 331.00K |
| 2026-06-05 | TWD 150.00 | -0.33% | TWD 150.00 | TWD 153.00 | TWD 141.00 | 663.11K |
| 2026-06-04 | TWD 150.50 | -5.35% | TWD 159.00 | TWD 162.00 | TWD 150.50 | 735.13K |
| 2026-06-03 | TWD 159.00 | +0.63% | TWD 162.00 | TWD 167.00 | TWD 159.00 | 474.02K |
| 2026-06-02 | TWD 158.00 | -2.17% | TWD 162.00 | TWD 166.00 | TWD 155.00 | 648.13K |
| 2026-06-01 | TWD 161.50 | -3.29% | TWD 168.00 | TWD 172.50 | TWD 161.00 | 865.10K |
| 2026-05-29 | TWD 167.00 | +2.77% | TWD 165.00 | TWD 172.50 | TWD 164.00 | 1.07M |
| 2026-05-28 | TWD 162.50 | -4.13% | TWD 173.00 | TWD 176.50 | TWD 160.00 | 1.35M |
| 2026-05-27 | TWD 169.50 | -7.88% | TWD 195.00 | TWD 198.50 | TWD 168.00 | 3.38M |