Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	68.700	68.700	66.800	66.900	62.858	619,199
2023-05-10	67.800	68.300	67.600	68.200	64.079	296,723
2023-05-09	68.200	68.500	67.500	68.200	64.079	750,030
2023-05-08	68.500	68.700	68.000	68.200	64.079	530,117
2023-05-05	67.500	68.700	67.400	68.400	64.267	630,700
2023-05-04	67.100	67.700	67.000	67.500	63.422	462,411
2023-05-03	67.100	67.500	66.800	67.000	62.952	623,535
2023-05-02	69.800	69.800	67.200	67.500	63.422	960,784
2023-04-28	67.600	68.900	67.200	68.700	64.549	1,286,865
2023-04-27	67.200	67.900	66.500	66.900	62.858	578,319
2023-04-26	66.600	67.800	66.200	67.700	63.609	728,283
2023-04-25	69.600	69.800	66.600	67.000	62.952	1,998,900
2023-04-24	70.000	70.200	69.500	70.100	65.864	414,246
2023-04-21	71.600	72.000	70.000	70.000	65.770	964,297
2023-04-20	72.300	72.300	71.500	71.700	67.368	495,121
2023-04-19	74.600	74.800	72.200	72.300	67.931	1,576,943
2023-04-18	74.000	74.800	73.600	74.500	69.999	683,399
2023-04-17	74.600	74.700	73.900	74.000	69.529	578,415
2023-04-14	74.400	74.700	74.100	74.400	69.905	366,378
2023-04-13	75.200	75.200	74.000	74.100	69.623	676,156
2023-04-12	74.700	75.400	74.500	75.300	70.750	1,063,199
2023-04-11	74.100	74.800	74.000	74.400	69.905	549,716
2023-04-10	74.400	74.900	74.000	74.200	69.717	281,341
2023-04-07	74.800	75.100	74.300	74.400	69.905	492,105
2023-04-06	73.400	74.800	73.000	74.800	70.280	798,032
2023-03-31	74.100	74.700	73.900	73.900	69.435	770,070
2023-03-30	73.900	74.200	73.700	74.000	69.529	458,079
2023-03-29	73.100	73.800	72.800	73.500	69.059	849,865
2023-03-28	74.200	74.200	72.800	73.100	68.683	1,277,081
2023-03-27	75.600	75.600	74.100	74.200	69.717	1,504,503
2023-03-24	74.600	76.000	74.200	75.900	71.314	2,031,321
2023-03-23	72.900	74.500	72.500	74.000	69.529	986,039
2023-03-22	72.800	73.000	72.300	72.900	68.495	731,938
2023-03-21	72.900	73.000	72.300	72.600	68.213	676,047
2023-03-20	71.800	72.700	71.700	72.700	68.307	596,371
2023-03-17	72.200	72.400	71.400	71.400	67.086	1,268,498
2023-03-16	73.700	73.700	71.400	71.400	67.086	1,920,513
2023-03-15	76.000	76.000	74.100	74.100	69.623	1,197,020
2023-03-14	75.800	76.300	75.300	75.300	70.750	860,962
2023-03-13	75.100	76.800	74.500	76.400	71.784	1,621,855
2023-03-10	77.700	77.700	75.300	75.500	70.938	1,605,798
2023-03-09	77.000	77.400	76.600	77.000	72.347	1,608,082
2023-03-08	75.800	77.000	75.500	77.000	72.347	1,215,930
2023-03-07	76.600	77.000	76.200	76.500	71.878	1,011,353
2023-03-06	76.200	77.400	76.100	76.600	71.972	2,878,115
2023-03-03	74.900	75.600	74.800	75.200	70.656	1,239,135
2023-03-02	74.800	74.900	74.100	74.300	69.811	792,723
2023-03-01	74.100	75.200	73.500	74.800	70.280	1,420,656
2023-02-24	75.600	75.700	73.900	74.100	69.623	1,745,481
2023-02-23	74.700	75.700	74.400	75.600	71.032	1,285,963
2023-02-22	75.100	75.100	73.900	74.700	70.186	1,588,408
2023-02-21	75.500	76.300	75.200	75.400	70.844	2,295,868
2023-02-20	74.500	74.700	73.300	74.600	70.092	2,106,936
2023-02-17	76.300	76.300	74.200	74.700	70.186	3,248,427
2023-02-16	76.300	77.000	76.000	76.700	72.066	1,205,299
2023-02-15	75.500	76.600	75.100	75.900	71.314	1,103,997
2023-02-14	75.200	76.000	75.000	75.500	70.938	612,717
2023-02-13	75.800	75.800	74.700	74.800	70.280	854,635
2023-02-10	76.800	77.200	75.800	75.800	71.220	1,339,142
2023-02-09	76.900	77.000	76.300	76.700	72.066	1,289,748

← NewerPage 15 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.