Potens Semiconductor Corp. 7712
TPEX · Tayvan · Elektronik Teknoloji
TWD 170,50+1,50 (+%0,89)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |