Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	65.300	66.800	65.300	65.600	61.636	848,282
2022-11-02	64.100	68.000	62.400	66.800	62.764	2,516,192
2022-11-01	65.800	65.900	64.700	65.800	61.824	566,581
2022-10-31	67.500	67.900	66.100	66.400	62.388	612,032
2022-10-28	67.800	67.900	66.700	66.700	62.670	326,961
2022-10-27	66.400	68.000	66.000	68.000	63.891	939,611
2022-10-26	65.000	66.000	64.500	65.100	61.167	538,215
2022-10-25	66.400	66.700	64.400	64.400	60.509	505,781
2022-10-24	67.900	68.100	66.000	66.000	62.012	767,691
2022-10-21	67.300	67.300	66.000	66.100	62.106	603,062
2022-10-20	67.200	68.600	66.200	67.700	63.609	1,458,275
2022-10-19	67.400	69.400	66.600	68.300	64.173	2,191,738
2022-10-18	65.900	66.900	65.000	66.000	62.012	1,463,726
2022-10-17	61.800	65.300	61.000	65.000	61.073	1,406,696
2022-10-14	61.100	63.700	61.100	63.200	59.381	993,228
2022-10-13	61.800	62.300	59.500	59.900	56.281	1,099,754
2022-10-12	62.200	63.000	61.300	62.100	58.348	949,232
2022-10-11	65.000	65.000	61.900	62.200	58.442	1,570,403
2022-10-07	67.300	67.400	66.500	66.800	62.764	561,363
2022-10-06	67.600	68.000	66.800	67.700	63.609	596,504
2022-10-05	68.500	68.800	67.200	67.600	63.515	686,021
2022-10-04	66.400	68.300	66.400	67.900	63.797	995,984
2022-10-03	66.300	66.400	65.100	65.400	61.448	578,605
2022-09-30	64.200	66.800	63.800	66.600	62.576	801,822
2022-09-29	64.100	66.600	64.000	65.300	61.354	763,028
2022-09-28	66.900	67.100	63.700	63.700	59.851	1,762,019
2022-09-27	67.000	67.300	66.300	66.600	62.576	703,426
2022-09-26	69.800	69.800	66.900	67.000	62.952	1,212,844
2022-09-23	69.800	70.500	68.200	70.500	66.240	636,773
2022-09-22	69.800	69.800	69.000	69.600	65.395	307,844
2022-09-21	70.800	71.300	69.900	70.100	65.864	343,575
2022-09-20	71.700	71.700	70.400	70.700	66.428	263,894
2022-09-19	69.600	70.800	69.600	70.300	66.052	332,023
2022-09-16	71.800	71.800	70.500	70.500	66.240	466,449
2022-09-15	71.900	72.100	71.500	71.800	67.462	304,309
2022-09-14	70.100	71.800	70.000	71.700	67.368	367,058
2022-09-13	70.800	72.500	70.800	71.600	67.274	383,609
2022-09-12	71.400	71.500	70.000	70.700	66.428	630,809
2022-09-08	68.700	71.500	68.300	71.300	66.992	799,496
2022-09-07	69.000	69.000	67.600	68.300	64.173	475,567
2022-09-06	70.700	70.800	68.800	69.000	64.831	921,801
2022-09-05	73.100	73.100	70.500	70.700	66.428	824,835
2022-09-02	73.500	73.600	72.800	72.800	68.401	399,461
2022-09-01	73.600	74.100	73.100	73.300	68.871	454,502
2022-08-31	73.300	74.500	73.000	74.200	69.717	406,142
2022-08-30	73.300	73.400	72.900	73.300	68.871	424,469
2022-08-29	73.100	73.200	72.200	73.100	68.683	754,671
2022-08-26	74.800	75.400	74.300	74.500	69.999	376,332
2022-08-25	73.800	74.400	73.700	74.200	69.717	283,927
2022-08-24	73.800	74.100	73.300	73.500	69.059	343,565
2022-08-23	74.000	74.100	73.500	73.500	69.059	453,674
2022-08-22	75.100	75.200	74.400	74.500	69.999	507,159
2022-08-19	75.000	75.900	74.700	75.500	70.938	723,105
2022-08-18	74.800	75.200	73.500	74.700	70.186	771,141
2022-08-17	75.300	76.000	75.100	75.100	70.562	695,221
2022-08-16	75.000	76.500	75.000	75.000	70.468	1,719,603
2022-08-15	74.800	75.300	74.500	74.700	70.186	831,413
2022-08-12	73.300	74.500	73.100	74.300	69.811	1,025,994
2022-08-11	73.500	74.900	73.100	73.100	68.683	863,108
2022-08-10	73.000	73.000	72.300	72.500	68.119	925,625

← NewerPage 17 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.