Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.500	59.100	55.300	56.200	56.200	2,067,182
2026-07-22	58.100	59.100	57.100	57.500	57.500	2,629,900
2026-07-21	56.500	57.900	55.800	57.100	57.100	2,413,708
2026-07-20	56.600	57.800	53.300	56.100	56.100	4,263,270
2026-07-17	61.500	62.000	57.700	57.700	57.700	5,806,420
2026-07-16	70.400	70.600	63.900	64.100	64.100	8,731,614
2026-07-15	69.000	73.700	69.000	70.900	70.900	8,669,958
2026-07-14	69.200	71.800	63.700	67.700	67.700	8,371,050
2026-07-13	72.600	72.600	68.300	70.200	70.200	15,873,400
2026-07-10	73.300	73.300	73.300	73.300	73.300	0
2026-07-09	69.100	74.800	67.500	73.300	73.300	30,532,711
2026-07-08	64.900	68.500	64.900	68.000	68.000	5,133,005
2026-07-07	69.600	69.600	64.500	64.800	64.800	5,433,190
2026-07-06	68.300	71.900	67.800	69.100	69.100	10,035,595
2026-07-03	68.500	71.000	66.200	67.000	67.000	8,241,346
2026-07-02	63.200	70.800	62.600	69.900	69.900	8,508,601
2026-07-01	67.800	70.400	64.300	64.400	64.400	6,350,389
2026-06-30	64.100	66.100	63.300	65.100	65.100	3,545,781
2026-06-29	65.000	66.900	62.800	63.000	63.000	5,169,555
2026-06-26	69.000	70.700	63.400	63.900	63.900	9,404,237
2026-06-25	72.800	72.800	69.500	70.400	70.400	7,393,134
2026-06-24	71.000	73.000	68.500	71.400	71.400	11,075,909
2026-06-23	80.900	81.000	68.000	70.900	70.900	29,044,693
2026-06-22	71.700	73.700	71.600	73.700	73.700	6,587,178
2026-06-18	65.500	67.500	64.600	67.000	67.000	12,329,410
2026-06-17	61.700	66.500	61.300	65.400	65.400	13,393,728
2026-06-16	65.800	66.100	61.400	62.000	62.000	11,255,952
2026-06-15	59.400	65.300	59.000	65.200	65.200	22,499,541
2026-06-12	56.900	59.400	56.600	59.400	59.400	9,347,097
2026-06-11	50.000	55.200	50.000	54.000	54.000	3,961,353
2026-06-10	52.200	53.600	50.200	50.500	50.500	1,601,847
2026-06-09	51.800	53.200	51.100	52.900	52.900	1,567,601
2026-06-08	49.700	51.900	49.500	51.700	51.700	2,966,313
2026-06-05	56.900	57.000	54.200	55.000	55.000	2,579,027
2026-06-04	58.400	58.500	56.700	57.400	57.400	1,695,267
2026-06-03	58.000	59.200	56.800	58.400	58.400	2,389,890
2026-06-02	58.600	59.200	56.000	57.700	57.700	2,572,500
2026-06-01	58.800	59.600	57.500	58.100	58.100	2,753,997
2026-05-29	60.200	60.200	57.900	58.700	58.700	3,007,460
2026-05-28	61.100	61.500	58.200	59.100	59.100	4,986,565
2026-05-27	62.000	62.600	59.800	60.400	60.400	4,982,632
2026-05-26	62.800	65.700	59.300	61.500	61.500	7,261,563
2026-05-25	62.000	62.300	60.500	61.100	61.100	7,160,043
2026-05-22	59.700	61.500	58.900	60.800	60.800	8,953,837
2026-05-21	57.000	59.800	56.400	58.900	58.900	5,953,462
2026-05-20	52.300	56.700	51.600	55.600	55.600	3,827,400
2026-05-19	52.800	52.900	51.200	52.300	52.300	1,382,132
2026-05-18	52.600	53.000	50.200	52.700	52.700	1,933,420
2026-05-15	55.200	55.900	52.900	53.300	53.300	2,462,601
2026-05-14	55.200	56.000	54.500	55.200	55.200	2,131,232
2026-05-13	57.800	57.800	54.100	54.900	54.900	3,591,474
2026-05-12	59.900	61.000	58.100	58.200	58.200	5,563,405
2026-05-11	55.200	60.200	55.100	59.500	59.500	7,454,062
2026-05-08	58.700	58.700	54.200	55.200	55.200	3,424,408
2026-05-07	57.500	58.700	56.700	57.500	57.500	4,448,570
2026-05-06	58.000	58.000	55.600	56.900	56.900	2,999,445
2026-05-05	55.500	57.800	55.200	57.200	57.200	3,663,626
2026-05-04	55.200	58.400	55.100	55.500	55.500	4,532,483
2026-04-30	54.200	55.300	53.700	54.200	54.200	2,664,191
2026-04-29	54.300	55.200	53.700	53.700	53.700	1,983,367

← NewerPage 2 of 5 · 244 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.