Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	59.900	59.900	58.000	58.200	58.200	1,291,665
2024-05-06	59.700	60.500	58.700	59.300	59.300	1,567,123
2024-05-03	59.800	60.800	58.900	58.900	58.900	2,146,929
2024-05-02	60.200	60.800	58.800	59.200	59.200	3,752,099
2024-04-30	58.700	60.500	58.400	60.000	60.000	1,933,931
2024-04-29	59.300	59.300	58.500	59.200	59.200	1,085,564
2024-04-26	59.000	59.100	58.100	58.300	58.300	1,590,266
2024-04-25	58.300	59.100	57.500	58.800	58.800	1,555,111
2024-04-24	58.200	58.900	58.000	58.300	58.300	1,866,084
2024-04-23	56.200	57.900	56.200	57.600	57.600	1,473,327
2024-04-22	56.900	57.400	55.700	55.900	55.900	1,280,325
2024-04-19	57.900	59.600	56.200	57.000	57.000	2,937,003
2024-04-18	57.100	58.700	56.600	58.500	58.500	1,816,922
2024-04-17	56.200	56.900	56.200	56.300	56.300	574,778
2024-04-16	57.600	57.800	55.400	56.100	56.100	1,444,136
2024-04-15	58.500	59.100	58.000	58.000	58.000	872,820
2024-04-12	58.500	59.100	58.200	59.000	59.000	1,184,239
2024-04-11	58.400	58.500	57.500	57.800	57.800	890,851
2024-04-10	57.700	59.500	57.700	58.400	58.400	2,159,480
2024-04-09	57.900	58.800	57.100	57.300	57.300	1,137,578
2024-04-08	59.000	59.500	57.700	57.900	57.900	1,391,302
2024-04-03	59.300	59.300	58.000	59.000	59.000	2,037,364
2024-04-02	56.500	61.000	56.500	59.700	59.700	7,350,417
2024-04-01	54.300	55.700	54.300	55.700	55.700	1,370,476
2024-03-29	54.400	54.400	53.700	53.900	53.900	406,188
2024-03-28	55.100	55.200	54.000	54.000	54.000	597,238
2024-03-27	54.800	55.300	54.600	55.000	55.000	547,848
2024-03-26	54.200	55.100	54.200	54.500	54.500	967,467
2024-03-25	55.000	55.300	53.800	54.200	54.200	1,049,009
2024-03-22	53.900	54.800	53.700	54.700	54.700	901,348
2024-03-21	53.100	53.800	53.100	53.800	53.800	826,786
2024-03-20	53.900	54.200	53.000	53.000	53.000	762,489
2024-03-19	53.800	54.300	53.700	53.900	53.900	641,516
2024-03-18	53.200	54.100	52.800	53.800	53.800	1,559,094
2024-03-15	54.600	54.600	53.000	53.000	53.000	1,848,210
2024-03-14	55.300	55.600	54.600	54.800	54.800	1,088,704
2024-03-13	56.800	56.900	55.300	55.300	55.300	1,287,601
2024-03-12	57.400	57.400	56.600	56.800	56.800	818,277
2024-03-11	55.800	57.300	55.700	57.200	57.200	1,207,276
2024-03-08	57.200	57.200	55.200	56.200	56.200	2,717,275
2024-03-07	59.000	59.100	57.500	57.700	57.700	2,013,446
2024-03-06	59.900	59.900	59.000	59.100	59.100	1,635,356
2024-03-05	59.600	60.800	59.600	59.900	59.900	1,039,091
2024-03-04	60.000	60.200	59.600	59.600	59.600	941,699
2024-03-01	60.000	60.000	59.700	59.800	59.800	1,242,390
2024-02-29	60.300	60.600	60.000	60.000	60.000	942,213
2024-02-27	60.800	61.600	60.200	60.400	60.400	759,747
2024-02-26	61.200	61.500	60.700	60.800	60.800	699,522
2024-02-23	61.700	62.000	61.200	61.200	61.200	1,018,871
2024-02-22	61.500	62.300	61.200	61.400	61.400	1,110,968
2024-02-21	61.000	61.100	60.600	60.800	60.800	567,940
2024-02-20	61.300	61.900	61.000	61.000	61.000	838,086
2024-02-19	61.100	61.700	61.000	61.300	61.300	893,574
2024-02-16	60.800	61.000	60.200	61.000	61.000	654,300
2024-02-15	60.200	60.500	59.600	60.500	60.500	1,027,926
2024-02-05	61.300	61.300	60.100	60.200	60.200	1,242,442
2024-02-02	61.200	61.600	60.900	61.000	61.000	612,460
2024-02-01	61.600	61.600	60.700	60.900	60.900	930,875
2024-01-31	61.500	62.700	61.200	61.800	61.800	1,432,197
2024-01-30	61.000	61.300	60.600	60.600	60.600	1,287,000

← NewerPage 11 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.