Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.600	62.600	61.800	61.900	61.900	1,024,359
2023-11-02	62.300	62.700	61.600	62.500	62.500	1,391,677
2023-11-01	61.900	63.000	61.700	61.900	61.900	868,851
2023-10-31	63.600	63.800	61.600	61.600	61.600	1,403,737
2023-10-30	62.300	64.200	62.000	64.200	64.200	1,190,728
2023-10-27	64.200	64.400	62.000	62.000	62.000	1,806,988
2023-10-26	63.900	64.800	63.800	64.000	64.000	1,042,036
2023-10-25	65.200	65.800	64.600	65.200	65.200	1,748,905
2023-10-24	64.400	66.300	64.200	65.100	65.100	3,682,293
2023-10-23	64.800	65.200	63.600	63.600	63.600	1,108,903
2023-10-20	64.800	65.300	64.100	64.800	64.800	3,138,719
2023-10-19	62.300	64.700	62.100	64.600	64.600	1,883,550
2023-10-18	63.500	64.300	61.700	62.700	62.700	2,115,043
2023-10-17	62.900	65.000	62.700	63.500	63.500	2,037,859
2023-10-16	61.600	62.900	61.400	62.200	62.200	1,193,711
2023-10-13	61.100	62.100	60.900	62.100	62.100	690,572
2023-10-12	60.600	61.200	60.100	61.100	61.100	740,279
2023-10-11	62.000	62.000	60.300	60.500	60.500	1,007,233
2023-10-06	62.100	62.100	61.700	61.800	61.800	304,601
2023-10-05	62.000	62.400	61.900	61.900	61.900	304,988
2023-10-04	62.000	62.300	61.800	62.000	62.000	300,375
2023-10-03	62.000	63.100	61.700	62.400	62.400	473,168
2023-10-02	62.000	62.200	61.700	61.800	61.800	703,191
2023-09-28	62.500	62.500	61.900	61.900	61.900	288,142
2023-09-27	62.100	62.400	61.700	62.100	62.100	476,693
2023-09-26	63.000	63.100	62.100	62.100	62.100	423,830
2023-09-25	63.900	63.900	63.200	63.200	63.200	636,400
2023-09-22	63.200	63.700	62.600	63.500	63.500	528,485
2023-09-21	63.300	63.600	62.600	63.200	63.200	386,804
2023-09-20	64.300	64.400	63.200	63.600	63.600	627,891
2023-09-19	65.000	65.100	64.200	64.300	64.300	654,321
2023-09-18	63.500	64.900	63.400	64.500	64.500	928,454
2023-09-15	63.800	64.100	63.400	63.700	63.700	581,291
2023-09-14	63.500	63.700	63.000	63.300	63.300	705,125
2023-09-13	63.400	63.400	62.800	63.100	63.100	400,481
2023-09-12	63.400	63.400	62.200	62.900	62.900	416,893
2023-09-11	63.800	63.800	62.300	62.300	62.300	852,543
2023-09-08	64.300	64.700	63.400	63.800	63.800	693,763
2023-09-07	64.500	65.000	63.900	64.300	64.300	1,266,839
2023-09-06	64.900	65.100	64.300	64.800	64.800	1,167,978
2023-09-05	64.700	65.000	63.700	64.400	64.400	1,356,423
2023-09-04	64.000	64.400	62.900	64.400	64.400	1,090,628
2023-09-01	63.000	64.000	62.900	63.900	63.900	862,609
2023-08-31	63.000	63.500	62.500	63.000	63.000	967,193
2023-08-30	61.600	62.900	61.600	62.900	62.900	772,635
2023-08-29	61.300	61.400	60.700	61.400	61.400	289,685
2023-08-28	60.800	61.500	60.400	61.000	61.000	504,587
2023-08-25	60.500	60.800	60.100	60.600	60.600	526,972
2023-08-24	60.900	61.400	60.400	60.600	60.600	739,990
2023-08-23	61.300	61.400	60.800	60.900	60.900	709,936
2023-08-22	61.800	62.000	61.300	61.400	61.400	547,545
2023-08-21	62.600	62.700	61.300	61.800	61.800	748,466
2023-08-18	63.900	64.000	62.500	62.700	62.700	742,426
2023-08-17	62.200	63.900	62.200	63.900	63.900	699,657
2023-08-16	61.500	62.700	61.300	62.200	62.200	2,508,087
2023-08-15	66.100	66.900	66.100	66.200	62.200	1,237,140
2023-08-14	66.700	66.700	65.800	66.000	62.012	1,028,325
2023-08-11	67.300	67.300	66.600	66.700	62.670	846,843
2023-08-10	67.700	67.700	66.600	66.900	62.858	1,086,663
2023-08-09	67.700	68.300	67.600	67.800	63.703	953,244

← NewerPage 13 of 21 · 1,216 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.