Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	61.300	62.000	61.000	61.800	61.800	378,123
2024-01-26	62.300	62.300	61.300	61.300	61.300	359,628
2024-01-25	63.300	63.300	61.700	61.800	61.800	532,671
2024-01-24	62.600	62.800	62.100	62.300	62.300	638,780
2024-01-23	61.900	63.000	61.900	62.600	62.600	558,837
2024-01-22	61.300	62.200	61.200	61.900	61.900	477,257
2024-01-19	61.000	61.500	60.700	61.100	61.100	510,643
2024-01-18	60.900	61.300	60.500	60.900	60.900	532,873
2024-01-17	61.400	62.000	60.800	60.800	60.800	806,720
2024-01-16	62.000	62.100	61.600	61.700	61.700	666,337
2024-01-15	62.200	62.600	62.000	62.400	62.400	277,180
2024-01-12	62.500	62.600	62.000	62.200	62.200	591,399
2024-01-11	62.500	63.100	62.300	62.500	62.500	640,901
2024-01-10	62.400	62.900	62.200	62.500	62.500	466,015
2024-01-09	64.300	64.400	62.500	62.600	62.600	1,699,551
2024-01-08	64.900	65.400	64.300	64.300	64.300	473,594
2024-01-05	65.200	65.600	64.900	64.900	64.900	530,997
2024-01-04	65.900	66.600	65.100	65.200	65.200	557,379
2024-01-03	66.000	66.100	65.200	65.800	65.800	596,654
2024-01-02	66.500	66.700	66.000	66.000	66.000	688,241
2023-12-29	66.600	67.100	66.000	66.700	66.700	1,091,790
2023-12-28	65.500	67.300	65.500	66.400	66.400	1,823,885
2023-12-27	65.700	65.700	65.200	65.500	65.500	774,937
2023-12-26	65.000	65.800	64.900	65.200	65.200	544,215
2023-12-25	64.900	65.400	64.700	64.700	64.700	340,054
2023-12-22	64.700	65.300	64.700	64.800	64.800	532,862
2023-12-21	65.100	65.100	64.300	64.600	64.600	298,612
2023-12-20	64.800	65.500	64.300	65.100	65.100	637,098
2023-12-19	65.500	65.500	64.200	64.600	64.600	708,350
2023-12-18	65.000	65.800	64.800	65.000	65.000	704,383
2023-12-15	66.000	66.400	64.900	64.900	64.900	2,802,427
2023-12-14	66.400	66.600	65.700	65.900	65.900	1,004,681
2023-12-13	65.200	66.300	65.200	65.700	65.700	1,109,923
2023-12-12	65.500	66.100	64.800	65.000	65.000	1,461,677
2023-12-11	66.000	66.200	65.300	65.400	65.400	1,331,824
2023-12-08	66.200	66.600	65.800	66.000	66.000	769,234
2023-12-07	66.500	66.800	65.800	65.900	65.900	1,142,146
2023-12-06	66.800	66.900	66.100	66.500	66.500	1,684,451
2023-12-05	68.000	68.000	66.800	66.900	66.900	1,440,876
2023-12-04	69.800	70.500	67.800	68.100	68.100	4,456,365
2023-12-01	67.600	69.400	67.500	68.900	68.900	4,197,968
2023-11-30	68.400	68.400	67.100	67.100	67.100	1,545,407
2023-11-29	67.800	68.300	67.600	68.000	68.000	1,619,877
2023-11-28	66.800	67.400	65.800	67.400	67.400	1,364,977
2023-11-27	67.700	67.700	66.000	66.000	66.000	1,587,168
2023-11-24	68.000	68.300	67.300	67.600	67.600	1,289,219
2023-11-23	67.900	69.000	67.400	67.400	67.400	3,115,286
2023-11-22	66.800	67.800	66.700	67.400	67.400	1,993,623
2023-11-21	67.800	67.900	66.800	67.200	67.200	1,777,503
2023-11-20	67.100	67.500	66.500	67.500	67.500	1,923,323
2023-11-17	66.700	67.100	66.100	66.700	66.700	1,532,994
2023-11-16	66.900	67.000	65.700	66.300	66.300	1,528,738
2023-11-15	66.300	66.900	65.800	66.400	66.400	2,808,807
2023-11-14	65.900	66.100	65.200	65.600	65.600	2,110,493
2023-11-13	65.300	66.100	64.800	64.900	64.900	2,422,013
2023-11-10	64.000	64.900	63.300	64.200	64.200	1,805,055
2023-11-09	64.500	64.500	63.800	64.100	64.100	1,451,968
2023-11-08	65.100	65.500	64.600	65.000	65.000	3,984,647
2023-11-07	62.600	64.800	62.600	64.700	64.700	2,893,969
2023-11-06	62.400	62.600	61.700	62.600	62.600	1,135,520

← NewerPage 12 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.