Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	74.000	74.400	73.100	74.000	69.529	1,335,342
2022-08-08	81.300	82.000	80.700	82.000	69.413	2,252,549
2022-08-05	79.900	81.800	79.900	81.500	68.990	1,520,522
2022-08-04	79.500	80.000	78.600	79.800	67.551	961,567
2022-08-03	79.000	79.600	78.100	78.500	66.451	1,022,648
2022-08-02	80.000	80.000	79.000	79.000	66.874	1,289,619
2022-08-01	80.100	80.900	79.500	80.300	67.974	898,775
2022-07-29	81.300	81.300	80.300	80.400	68.059	1,042,421
2022-07-28	82.000	82.400	79.800	81.300	68.821	1,289,769
2022-07-27	78.500	81.500	78.200	81.300	68.821	2,446,571
2022-07-26	81.200	81.600	78.600	79.300	67.128	5,471,716
2022-07-25	87.000	87.200	86.100	86.100	72.884	1,117,379
2022-07-22	88.800	89.600	87.300	87.500	74.069	1,584,049
2022-07-21	84.800	88.800	84.400	88.600	75.000	2,189,517
2022-07-20	84.800	85.300	83.800	83.800	70.937	973,648
2022-07-19	83.500	84.100	82.800	83.800	70.937	568,409
2022-07-18	83.300	84.200	83.000	83.500	70.683	1,229,862
2022-07-15	80.000	81.800	79.500	81.500	68.990	898,795
2022-07-14	78.100	80.500	78.100	80.100	67.805	611,516
2022-07-13	78.000	79.500	77.700	79.000	66.874	739,154
2022-07-12	78.100	78.300	76.200	76.200	64.504	840,048
2022-07-11	81.000	81.000	78.700	79.100	66.958	453,591
2022-07-08	80.000	81.300	79.400	80.500	68.144	1,247,713
2022-07-07	78.400	79.900	77.300	79.400	67.212	751,873
2022-07-06	79.400	80.700	78.000	78.000	66.027	699,365
2022-07-05	80.900	81.000	79.000	80.000	67.720	800,715
2022-07-04	78.700	80.200	78.000	79.700	67.466	1,285,279
2022-07-01	83.100	83.300	78.200	78.400	66.366	4,807,703
2022-06-30	89.300	89.300	85.800	85.800	72.630	1,412,878
2022-06-29	90.900	90.900	89.400	89.600	75.847	784,791
2022-06-28	92.500	92.500	90.500	90.900	76.947	811,570
2022-06-27	92.000	93.100	91.700	92.300	78.132	594,440
2022-06-24	92.200	92.500	90.700	90.800	76.863	645,194
2022-06-23	91.200	92.500	90.700	91.100	77.116	663,784
2022-06-22	94.000	94.000	91.200	91.500	77.455	846,075
2022-06-21	91.800	94.500	91.100	94.500	79.995	1,126,869
2022-06-20	93.500	93.500	91.000	91.000	77.032	1,387,234
2022-06-17	92.400	93.900	91.200	93.900	79.487	1,861,326
2022-06-16	96.400	96.900	93.700	93.700	79.317	962,761
2022-06-15	96.100	96.700	95.000	95.500	80.841	652,071
2022-06-14	96.100	96.100	94.000	96.000	81.264	1,085,175
2022-06-13	97.000	97.500	95.800	96.400	81.603	1,386,738
2022-06-10	97.300	99.100	97.300	98.100	83.042	1,578,185
2022-06-09	103.00	103.00	99.800	100.00	84.650	1,311,505
2022-06-08	102.50	103.00	101.50	102.00	86.343	892,825
2022-06-07	100.50	101.50	100.50	101.00	85.497	635,178
2022-06-06	102.00	102.00	100.50	101.00	85.497	734,747
2022-06-02	102.00	103.50	101.50	102.00	86.343	940,305
2022-06-01	100.00	104.00	100.00	102.50	86.767	2,470,941
2022-05-31	99.800	100.50	99.600	100.00	84.650	1,008,638
2022-05-30	99.300	99.800	98.700	99.700	84.396	935,652
2022-05-27	98.500	99.200	98.300	98.400	83.296	937,071
2022-05-26	100.50	101.50	98.000	98.000	82.957	2,722,352
2022-05-25	97.300	98.700	97.000	98.700	83.550	529,863
2022-05-24	98.500	99.100	96.900	97.300	82.365	800,479
2022-05-23	99.400	99.800	97.800	98.500	83.381	1,016,191
2022-05-20	99.900	99.900	98.700	99.400	84.142	758,579
2022-05-19	97.700	99.000	97.100	99.000	83.804	758,983
2022-05-18	99.800	100.50	98.200	98.800	83.635	1,698,509
2022-05-17	97.000	98.600	96.500	98.400	83.296	1,075,424

← NewerPage 18 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.