Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	98.800	98.800	96.600	96.700	81.857	1,306,303
2022-05-13	95.500	97.500	95.300	97.400	82.449	1,277,229
2022-05-12	94.600	96.000	94.500	94.500	79.995	727,471
2022-05-11	95.500	96.000	94.800	95.200	80.587	993,923
2022-05-10	92.900	95.200	92.800	94.800	80.249	1,288,048
2022-05-09	96.600	96.600	93.500	93.700	79.317	983,476
2022-05-06	95.100	96.600	94.500	96.600	81.772	828,669
2022-05-05	97.200	97.600	96.700	96.800	81.942	1,435,433
2022-05-04	95.100	96.000	94.800	95.400	80.756	1,237,165
2022-05-03	93.800	94.500	93.200	94.300	79.825	653,469
2022-04-29	94.600	95.500	93.200	93.600	79.233	1,012,635
2022-04-28	93.400	94.400	91.400	93.400	79.063	1,367,081
2022-04-27	90.700	94.000	90.300	93.400	79.063	2,385,309
2022-04-26	96.500	97.100	94.000	94.000	79.571	2,831,009
2022-04-25	96.900	97.000	94.600	95.100	80.502	2,563,180
2022-04-22	99.700	100.50	99.000	99.000	83.804	1,843,618
2022-04-21	100.50	102.50	99.900	101.00	85.497	1,719,530
2022-04-20	101.50	102.00	99.400	99.800	84.481	1,625,370
2022-04-19	99.900	101.00	99.400	100.50	85.074	2,160,721
2022-04-18	98.000	99.300	96.800	99.000	83.804	2,193,332
2022-04-15	100.50	101.00	98.000	98.300	83.211	5,019,150
2022-04-14	103.50	103.50	101.00	101.50	85.920	2,366,058
2022-04-13	103.00	103.50	102.00	103.00	87.190	1,741,538
2022-04-12	102.00	104.00	101.00	102.00	86.343	3,072,718
2022-04-11	110.00	110.50	103.50	104.00	88.036	7,203,380
2022-04-08	114.50	115.00	113.00	114.50	96.925	1,381,261
2022-04-07	114.50	115.50	112.00	112.50	95.232	2,543,788
2022-04-06	117.50	117.50	115.00	116.00	98.194	2,316,707
2022-04-01	117.50	118.50	117.00	118.50	100.31	1,882,018
2022-03-31	121.00	121.50	119.00	119.50	101.16	2,960,445
2022-03-30	124.00	125.50	120.00	120.50	102.00	8,381,199
2022-03-29	121.00	126.00	120.50	122.00	103.27	13,671,001
2022-03-28	119.50	121.00	117.50	119.50	101.16	3,063,747
2022-03-25	122.50	123.00	119.00	119.50	101.16	4,346,502
2022-03-24	122.00	123.00	120.50	121.50	102.85	6,165,781
2022-03-23	121.50	126.50	121.00	123.00	104.12	17,502,784
2022-03-22	118.50	119.50	117.50	119.00	100.73	3,053,576
2022-03-21	119.00	120.00	117.50	117.50	99.464	2,260,081
2022-03-18	118.50	120.00	117.00	117.50	99.464	3,457,571
2022-03-17	116.00	119.00	115.00	119.00	100.73	4,810,361
2022-03-16	114.50	114.50	111.00	113.50	96.078	1,898,195
2022-03-15	115.00	115.50	111.50	112.00	94.808	3,651,260
2022-03-14	119.00	120.00	115.50	116.50	98.618	3,684,316
2022-03-11	116.50	119.00	116.00	117.50	99.464	4,306,315
2022-03-10	118.00	119.00	116.00	116.00	98.194	8,088,723
2022-03-09	114.50	118.50	113.50	115.50	97.771	9,929,263
2022-03-08	109.00	114.00	109.00	110.50	93.539	3,559,918
2022-03-07	112.50	112.50	109.00	110.00	93.115	2,231,358
2022-03-04	112.00	115.00	111.50	113.50	96.078	3,689,957
2022-03-03	113.50	115.00	111.50	113.50	96.078	4,030,443
2022-03-02	109.00	111.50	109.00	111.00	93.962	2,613,757
2022-03-01	108.00	109.50	108.00	109.00	92.269	1,347,747
2022-02-25	107.50	108.00	105.50	107.50	90.999	1,362,726
2022-02-24	107.50	109.00	105.50	105.50	89.306	1,990,223
2022-02-23	107.00	109.00	107.00	108.50	91.846	1,424,146
2022-02-22	107.00	107.50	105.00	106.50	90.153	1,076,066
2022-02-21	107.00	108.00	106.50	107.50	90.999	581,659
2022-02-18	106.00	107.50	106.00	107.50	90.999	603,032
2022-02-17	108.50	108.50	106.50	106.50	90.153	1,323,684
2022-02-16	108.00	109.00	107.00	108.50	91.846	2,366,090

← NewerPage 19 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.