Holtek Semiconductor Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	52.800	52.800	50.400	50.700	50.700	2,174,542
2024-08-01	53.600	54.400	53.100	53.500	53.500	768,589
2024-07-31	53.500	54.400	53.100	53.200	53.200	913,719
2024-07-30	54.100	58.000	52.900	54.300	54.300	1,582,887
2024-07-29	56.300	56.700	55.200	55.600	55.600	730,126
2024-07-26	56.400	56.500	55.700	55.900	55.900	714,983
2024-07-23	57.500	57.800	57.100	57.600	57.600	603,645
2024-07-22	60.000	60.000	56.000	56.900	56.900	1,644,622
2024-07-19	62.100	62.100	60.000	60.000	60.000	1,523,934
2024-07-18	61.800	62.400	61.100	62.400	62.400	901,823
2024-07-17	62.800	63.000	61.900	62.100	62.100	877,937
2024-07-16	63.400	63.500	62.600	62.800	62.800	972,991
2024-07-15	63.500	63.500	62.600	63.100	63.100	726,075
2024-07-12	62.600	64.300	62.000	63.500	63.500	1,627,077
2024-07-11	61.900	63.600	61.600	63.000	63.000	1,195,439
2024-07-10	63.000	63.300	61.800	61.800	61.800	1,195,078
2024-07-09	63.800	63.900	62.300	62.900	62.900	2,327,238
2024-07-08	64.400	65.000	63.700	63.900	63.900	4,908,103
2024-07-05	60.600	64.200	60.300	63.800	63.800	7,022,797
2024-07-04	60.200	60.600	60.000	60.400	60.400	790,930
2024-07-03	59.300	60.200	59.300	59.800	59.800	653,047
2024-07-02	59.600	59.600	58.800	58.800	58.800	763,234
2024-07-01	60.000	60.200	59.300	59.600	59.600	611,564
2024-06-28	60.000	60.500	59.800	60.000	60.000	479,420
2024-06-27	60.300	60.500	59.800	59.800	59.800	560,655
2024-06-26	61.200	61.700	60.200	60.200	60.200	1,090,816
2024-06-25	60.700	61.000	59.400	61.000	61.000	801,429
2024-06-24	60.500	60.900	60.000	60.500	60.500	602,990
2024-06-21	60.800	61.100	60.000	60.500	60.500	1,109,625
2024-06-20	59.600	61.200	59.600	60.800	60.800	908,970
2024-06-19	60.700	62.000	59.500	59.600	59.600	1,877,445
2024-06-18	60.400	60.700	59.700	59.800	59.800	628,970
2024-06-17	59.900	60.800	59.900	60.000	60.000	520,515
2024-06-14	60.700	60.900	60.000	60.400	60.400	609,686
2024-06-13	60.000	60.800	59.700	60.700	60.700	880,185
2024-06-12	59.800	60.000	59.200	59.600	59.600	504,286
2024-06-11	59.800	60.000	58.900	59.300	59.300	525,423
2024-06-07	58.500	59.800	58.500	59.800	59.800	453,683
2024-06-06	60.500	60.500	58.500	58.500	58.500	1,131,531
2024-06-05	60.500	60.500	59.600	60.100	60.100	715,757
2024-06-04	61.000	61.300	60.000	60.100	60.100	583,258
2024-06-03	61.200	61.400	60.600	60.900	60.900	505,231
2024-05-31	61.400	62.700	60.500	60.800	60.800	1,093,749
2024-05-30	61.800	62.400	61.200	61.300	61.300	1,060,473
2024-05-29	62.900	62.900	61.800	61.800	61.800	1,132,659
2024-05-28	61.900	62.700	61.600	62.400	62.400	2,045,861
2024-05-27	61.100	61.700	61.000	61.700	61.700	1,083,962
2024-05-24	61.000	61.000	60.200	60.800	60.800	1,359,839
2024-05-23	61.700	62.000	61.100	61.200	61.200	2,067,960
2024-05-22	60.800	62.400	60.700	61.000	61.000	2,530,056
2024-05-21	60.200	60.600	59.600	60.300	60.300	1,297,160
2024-05-20	59.800	60.300	59.000	60.200	60.200	1,210,237
2024-05-17	59.600	59.800	59.100	59.500	59.500	781,643
2024-05-16	59.000	59.500	58.600	59.400	59.400	946,187
2024-05-15	58.300	58.800	58.100	58.600	58.600	558,275
2024-05-14	57.900	58.500	57.900	58.300	58.300	508,587
2024-05-13	57.900	58.000	57.100	57.900	57.900	445,012
2024-05-10	58.200	58.500	57.500	58.000	58.000	642,983
2024-05-09	59.700	59.700	58.000	58.000	58.000	951,209
2024-05-08	58.600	59.700	58.200	59.500	59.500	1,380,808

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-16	4.0000 TWD
2022-08-09	8.1229 TWD
2021-08-10	4.1899 TWD
2020-08-11	3.6480 TWD
2019-08-13	4.2080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.