Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	106.50	108.50	106.50	106.50	90.153	1,574,206
2022-02-14	105.00	107.50	105.00	106.00	89.729	1,565,896
2022-02-11	106.00	106.50	105.00	106.00	89.729	1,587,165
2022-02-10	105.50	106.50	104.00	105.50	89.306	2,001,840
2022-02-09	103.00	105.50	103.00	105.50	89.306	1,575,094
2022-02-08	101.50	103.00	101.00	102.50	86.767	1,044,186
2022-02-07	102.50	102.50	100.00	101.50	85.920	1,734,044
2022-01-26	101.50	102.00	100.50	100.50	85.074	1,323,007
2022-01-25	101.50	103.50	101.00	101.00	85.497	897,967
2022-01-24	104.50	105.00	101.00	102.50	86.767	1,633,127
2022-01-21	103.00	106.00	102.50	105.50	89.306	1,531,659
2022-01-20	103.50	104.50	102.00	104.50	88.460	849,103
2022-01-19	103.00	104.50	102.50	103.00	87.190	701,931
2022-01-18	104.00	107.50	104.00	105.00	88.883	1,806,766
2022-01-17	101.50	104.00	101.50	103.50	87.613	746,065
2022-01-14	102.00	102.50	100.00	101.50	85.920	1,456,908
2022-01-13	104.00	104.50	102.50	102.50	86.767	962,936
2022-01-12	104.00	104.50	102.00	104.50	88.460	1,111,203
2022-01-11	105.00	105.50	103.00	103.50	87.613	1,236,403
2022-01-10	104.00	106.00	103.50	105.00	88.883	561,814
2022-01-07	109.00	109.50	104.50	105.00	88.883	3,036,074
2022-01-06	109.50	111.50	109.00	110.00	93.115	2,247,057
2022-01-05	109.00	110.00	107.50	109.50	92.692	1,453,050
2022-01-04	110.00	110.00	107.50	109.00	92.269	1,751,017
2022-01-03	112.00	112.50	109.50	110.00	93.115	1,786,237
2021-12-30	111.00	113.00	110.00	112.50	95.232	4,180,469
2021-12-29	107.00	110.50	106.00	110.00	93.115	3,035,300
2021-12-28	107.50	108.00	106.50	106.50	90.153	456,712
2021-12-27	108.50	108.50	107.00	107.00	90.576	535,015
2021-12-24	108.50	108.50	106.50	107.50	90.999	746,522
2021-12-23	107.50	109.00	107.00	108.00	91.422	1,521,364
2021-12-22	106.00	108.50	106.00	106.50	90.153	1,799,249
2021-12-21	104.00	106.00	103.50	105.50	89.306	721,112
2021-12-20	105.50	105.50	103.00	103.00	87.190	918,457
2021-12-17	104.00	105.50	103.00	105.50	89.306	1,747,857
2021-12-16	104.00	106.00	104.00	105.00	88.883	1,331,277
2021-12-15	102.50	104.00	102.50	102.50	86.767	611,177
2021-12-14	104.00	104.50	102.00	102.50	86.767	958,100
2021-12-13	105.00	105.50	104.00	104.00	88.036	708,537
2021-12-10	105.50	106.00	104.00	105.00	88.883	786,582
2021-12-09	105.00	106.50	104.50	106.00	89.729	1,237,646
2021-12-08	106.50	107.00	104.50	105.00	88.883	1,206,757
2021-12-07	108.00	108.00	104.50	105.50	89.306	1,084,191
2021-12-06	108.00	108.50	107.00	107.00	90.576	738,597
2021-12-03	108.00	110.00	107.50	108.50	91.846	1,182,320
2021-12-02	108.00	109.00	106.50	107.00	90.576	974,863
2021-12-01	105.50	109.50	104.50	109.00	92.269	1,309,642
2021-11-30	107.00	108.00	106.00	106.00	89.729	879,416
2021-11-29	101.50	107.00	101.00	105.50	89.306	1,594,008
2021-11-26	106.50	107.00	104.00	104.00	88.036	1,399,170
2021-11-25	108.00	110.00	107.00	107.00	90.576	1,016,710
2021-11-24	107.50	108.50	106.00	107.50	90.999	1,779,493
2021-11-23	109.00	111.50	108.00	108.50	91.846	1,438,741
2021-11-22	110.50	111.50	108.50	110.50	93.539	1,684,457
2021-11-19	113.00	113.50	109.00	109.50	92.692	2,661,315
2021-11-18	114.50	115.00	110.50	112.50	95.232	3,486,532
2021-11-17	111.00	113.00	110.00	112.00	94.808	4,871,577
2021-11-16	110.00	110.50	108.00	109.00	92.269	1,929,806
2021-11-15	107.50	110.50	107.00	109.00	92.269	3,662,889
2021-11-12	106.50	108.50	105.50	106.50	90.153	1,594,135

← NewerPage 20 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.