Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	77.500	77.800	76.800	77.500	72.817	2,863,114
2023-02-07	75.300	77.400	75.200	77.400	72.723	5,083,220
2023-02-06	76.300	76.300	74.500	74.600	70.092	2,105,835
2023-02-03	77.300	77.300	76.000	76.700	72.066	2,236,407
2023-02-02	76.200	77.500	76.000	77.300	72.629	4,314,599
2023-02-01	73.700	76.900	72.900	75.800	71.220	7,421,436
2023-01-31	71.500	72.700	71.200	72.700	68.307	1,584,132
2023-01-30	71.000	71.900	70.600	71.600	67.274	1,249,310
2023-01-17	70.400	70.400	69.700	70.200	65.958	505,690
2023-01-16	69.000	70.100	69.000	69.700	65.489	525,494
2023-01-13	70.500	70.900	69.200	69.300	65.113	602,440
2023-01-12	70.800	71.100	70.300	70.300	66.052	574,101
2023-01-11	70.800	70.900	70.200	70.700	66.428	751,108
2023-01-10	70.200	70.900	69.800	70.600	66.334	1,463,056
2023-01-09	70.500	70.600	69.500	70.300	66.052	1,353,531
2023-01-06	68.800	70.200	68.700	69.800	65.583	1,490,839
2023-01-05	69.300	69.900	68.900	69.100	64.925	893,126
2023-01-04	69.400	69.500	68.700	69.000	64.831	684,295
2023-01-03	68.100	69.500	68.000	69.400	65.207	1,081,081
2022-12-30	68.800	69.300	68.000	68.200	64.079	1,298,930
2022-12-29	66.500	68.300	65.700	68.300	64.173	931,463
2022-12-28	68.200	68.200	66.700	66.800	62.764	785,605
2022-12-27	68.900	68.900	68.000	68.100	63.985	644,683
2022-12-26	67.900	69.000	67.800	68.500	64.361	860,662
2022-12-23	67.000	67.600	66.600	67.600	63.515	761,182
2022-12-22	67.400	67.700	66.800	67.600	63.515	1,305,963
2022-12-21	69.800	70.200	66.800	67.100	63.046	3,668,790
2022-12-20	68.300	72.700	68.000	68.200	64.079	7,898,713
2022-12-19	68.900	69.500	68.000	68.400	64.267	2,189,481
2022-12-16	69.200	69.200	68.200	68.500	64.361	2,672,375
2022-12-15	68.700	70.300	67.800	69.700	65.489	1,736,209
2022-12-14	68.300	69.000	67.700	68.900	64.737	1,109,879
2022-12-13	68.500	68.700	67.600	68.000	63.891	861,475
2022-12-12	70.000	70.000	68.300	68.300	64.173	1,498,027
2022-12-09	69.800	72.700	69.800	70.300	66.052	2,090,664
2022-12-08	69.600	70.200	68.600	69.800	65.583	840,061
2022-12-07	70.100	70.900	69.000	69.100	64.925	1,040,165
2022-12-06	72.500	72.500	70.200	70.500	66.240	1,197,869
2022-12-05	73.100	73.800	72.200	72.600	68.213	1,700,583
2022-12-02	72.100	73.200	72.000	72.800	68.401	1,831,840
2022-12-01	72.000	72.600	71.700	72.100	67.744	1,806,901
2022-11-30	70.900	71.700	70.500	71.200	66.898	1,888,633
2022-11-29	69.500	70.500	68.100	70.200	65.958	1,808,106
2022-11-28	69.300	70.500	69.300	69.600	65.395	502,227
2022-11-25	72.400	72.500	70.200	70.300	66.052	1,085,037
2022-11-24	70.800	72.000	70.300	72.000	67.650	1,039,591
2022-11-23	70.100	70.700	69.800	70.200	65.958	714,706
2022-11-22	71.100	71.400	69.600	69.900	65.676	1,133,119
2022-11-21	72.600	72.600	70.600	70.800	66.522	1,525,358
2022-11-18	72.700	73.900	72.500	72.500	68.119	2,086,444
2022-11-17	72.500	73.300	71.700	72.600	68.213	2,887,946
2022-11-16	71.600	73.900	70.900	73.100	68.683	6,718,464
2022-11-15	69.500	70.100	68.900	69.900	65.676	1,111,594
2022-11-14	69.700	70.300	68.900	69.400	65.207	1,384,530
2022-11-11	71.100	72.300	70.000	70.000	65.770	3,652,106
2022-11-10	68.600	71.200	68.600	70.000	65.770	4,512,180
2022-11-09	68.300	68.600	67.700	68.300	64.173	1,264,190
2022-11-08	66.800	69.300	66.800	67.400	63.328	2,059,831
2022-11-07	66.200	67.700	65.800	66.600	62.576	811,608
2022-11-04	65.200	66.200	65.200	66.000	62.012	503,583

← NewerPage 16 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.