Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	69.000	69.100	68.100	68.300	64.173	980,779
2023-08-07	68.800	69.100	68.600	68.700	64.549	408,884
2023-08-04	67.800	69.200	67.600	68.800	64.643	813,287
2023-08-02	68.700	68.800	67.800	67.800	63.703	1,441,254
2023-08-01	69.800	69.800	68.100	69.000	64.831	1,353,339
2023-07-31	70.200	70.300	68.800	69.300	65.113	844,001
2023-07-28	69.000	70.000	68.900	69.800	65.583	711,693
2023-07-27	68.800	69.400	68.400	69.300	65.113	726,789
2023-07-26	69.800	69.900	68.500	68.600	64.455	1,085,755
2023-07-25	70.500	70.700	69.600	69.700	65.489	1,236,498
2023-07-24	71.700	71.900	70.400	70.400	66.146	1,238,934
2023-07-21	71.300	72.300	71.200	71.700	67.368	1,537,554
2023-07-20	71.100	72.200	70.900	71.900	67.556	2,643,373
2023-07-19	71.000	71.400	70.500	70.700	66.428	1,504,791
2023-07-18	70.800	71.100	69.700	70.500	66.240	1,112,315
2023-07-17	69.100	70.900	69.100	70.500	66.240	1,504,955
2023-07-14	68.600	69.100	68.600	68.700	64.549	449,978
2023-07-13	68.500	69.200	67.900	68.700	64.549	705,536
2023-07-12	69.000	69.000	68.000	68.000	63.891	685,958
2023-07-11	68.500	69.000	68.200	69.000	64.831	496,944
2023-07-10	68.700	68.900	67.900	68.500	64.361	482,398
2023-07-07	69.400	69.500	68.200	68.400	64.267	735,268
2023-07-06	69.100	70.200	69.100	69.500	65.301	738,076
2023-07-05	69.800	69.800	69.000	69.000	64.831	664,935
2023-07-04	68.900	69.800	68.700	69.600	65.395	692,300
2023-07-03	68.500	69.400	68.500	68.900	64.737	788,947
2023-06-30	68.600	68.600	68.000	68.300	64.173	476,642
2023-06-29	68.400	68.800	67.800	68.600	64.455	546,313
2023-06-28	68.500	68.600	67.600	68.100	63.985	1,449,725
2023-06-27	69.600	69.600	68.200	68.200	64.079	1,717,478
2023-06-26	69.900	70.100	69.200	69.800	65.583	578,529
2023-06-21	70.400	70.500	69.900	70.100	65.864	571,828
2023-06-20	70.900	70.900	70.000	70.400	66.146	814,777
2023-06-19	71.700	71.700	70.700	70.900	66.616	721,215
2023-06-16	72.100	72.100	70.900	71.700	67.368	1,460,430
2023-06-15	71.100	72.300	71.000	71.800	67.462	1,170,958
2023-06-14	71.500	72.100	71.300	71.300	66.992	1,288,487
2023-06-13	72.800	73.400	71.800	71.800	67.462	1,208,357
2023-06-12	72.100	72.600	71.500	72.500	68.119	1,244,035
2023-06-09	72.400	72.600	71.300	72.100	67.744	1,619,296
2023-06-08	72.500	72.800	71.600	72.200	67.838	2,766,046
2023-06-07	69.700	71.800	69.700	71.700	67.368	2,138,223
2023-06-06	70.300	70.400	69.500	69.700	65.489	927,493
2023-06-05	70.300	70.400	70.100	70.300	66.052	982,915
2023-06-02	71.000	71.000	70.000	70.200	65.958	1,310,277
2023-06-01	70.700	70.900	70.100	70.600	66.334	2,119,069
2023-05-31	69.700	70.900	69.400	70.300	66.052	3,234,859
2023-05-30	70.100	70.100	69.300	69.400	65.207	668,522
2023-05-29	69.300	70.100	69.300	69.700	65.489	840,999
2023-05-26	70.300	70.400	69.100	69.200	65.019	1,063,927
2023-05-25	70.200	70.600	69.700	69.900	65.676	1,331,321
2023-05-24	68.200	71.300	68.000	70.600	66.334	3,931,908
2023-05-23	68.200	68.400	68.000	68.200	64.079	393,730
2023-05-22	68.800	68.800	68.100	68.200	64.079	411,684
2023-05-19	68.300	68.900	68.100	68.400	64.267	760,318
2023-05-18	67.600	68.100	67.600	67.700	63.609	668,558
2023-05-17	67.600	68.300	67.200	67.300	63.234	1,311,780
2023-05-16	67.300	67.700	66.900	67.000	62.952	421,574
2023-05-15	67.200	67.700	66.600	67.000	62.952	307,044
2023-05-12	66.900	67.800	66.700	67.400	63.328	321,355

← NewerPage 14 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.