Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.300	56.100	53.400	55.000	55.000	2,419,493
2026-04-27	58.200	58.200	53.000	54.300	54.300	5,078,361
2026-04-24	56.800	59.400	56.700	57.800	57.800	10,401,948
2026-04-23	61.500	61.800	54.500	55.400	55.400	15,594,800
2026-04-22	57.600	62.000	57.000	60.500	60.500	18,706,912
2026-04-21	53.100	57.900	53.100	57.100	57.100	9,475,782
2026-04-20	54.800	55.200	52.600	52.700	52.700	2,826,768
2026-04-17	56.900	57.900	53.900	55.000	55.000	7,347,447
2026-04-16	52.900	54.400	51.800	53.500	53.500	3,079,405
2026-04-15	51.500	53.100	51.200	52.000	52.000	2,748,458
2026-04-14	50.700	52.400	50.000	50.900	50.900	2,297,203
2026-04-13	49.100	50.800	48.500	50.500	50.500	1,410,152
2026-04-10	49.000	49.950	48.700	49.350	49.350	1,593,215
2026-04-09	49.150	49.150	47.050	48.550	48.550	1,411,053
2026-04-08	46.450	49.900	46.450	49.150	49.150	1,787,582
2026-04-07	45.700	46.000	44.850	45.400	45.400	824,615
2026-04-02	47.950	48.200	44.950	45.300	45.300	1,911,588
2026-04-01	48.200	48.350	47.100	47.700	47.700	1,214,251
2026-03-31	48.600	49.100	46.300	46.750	46.750	1,937,823
2026-03-30	49.600	49.850	48.200	49.250	49.250	1,379,102
2026-03-27	49.200	50.500	48.300	50.400	50.400	1,965,056
2026-03-26	51.800	52.400	50.000	50.400	50.400	1,449,357
2026-03-25	51.700	52.800	51.100	51.800	51.800	1,255,005
2026-03-24	52.900	53.400	49.900	50.700	50.700	1,917,165
2026-03-23	53.800	53.800	51.000	51.300	51.300	3,216,051
2026-03-20	57.500	58.000	54.600	56.200	56.200	3,458,505
2026-03-19	56.500	59.700	55.400	56.300	56.300	7,573,332
2026-03-18	54.100	58.700	54.100	57.000	57.000	8,501,120
2026-03-17	54.900	55.500	52.800	53.500	53.500	2,595,454
2026-03-16	54.200	55.700	54.000	54.200	54.200	2,781,726
2026-03-13	53.300	54.300	52.700	53.900	53.900	1,747,341
2026-03-12	55.800	55.800	53.300	54.400	54.400	4,064,991
2026-03-11	52.100	56.000	52.000	55.800	55.800	3,894,379
2026-03-10	55.400	56.500	50.700	51.800	51.800	5,000,530
2026-03-09	53.400	54.800	53.200	54.200	54.200	3,198,427
2026-03-06	57.000	59.500	56.500	59.100	59.100	3,683,342
2026-03-05	58.700	59.200	55.800	58.100	58.100	3,539,775
2026-03-04	58.000	58.400	54.500	55.100	55.100	5,072,403
2026-03-03	63.100	65.000	59.000	59.500	59.500	10,819,436
2026-03-02	60.700	65.000	60.500	62.600	62.600	11,878,778
2026-02-26	62.000	64.200	61.000	62.700	62.700	7,513,930
2026-02-25	62.600	63.500	60.000	62.000	62.000	8,275,968
2026-02-24	61.000	65.700	60.500	62.800	62.800	19,088,364
2026-02-23	56.700	62.100	56.200	62.100	62.100	22,841,291
2026-02-11	55.400	58.200	52.600	56.500	56.500	29,405,086
2026-02-10	49.350	53.700	49.100	53.700	53.700	16,764,408
2026-02-09	47.800	49.350	47.650	48.850	48.850	3,588,216
2026-02-06	47.450	47.750	45.700	46.400	46.400	2,106,109
2026-02-05	47.500	50.700	46.550	48.000	48.000	4,992,600
2026-02-04	45.900	48.250	45.250	47.150	47.150	2,534,200
2026-02-03	44.750	47.200	44.750	46.800	46.800	3,391,529
2026-02-02	45.750	46.000	43.450	44.500	44.500	2,525,782
2026-01-30	48.950	49.650	46.800	46.900	46.900	5,219,762
2026-01-29	52.100	52.300	48.500	48.950	48.950	12,174,590
2026-01-28	51.000	52.900	50.500	52.900	52.900	7,023,176
2026-01-27	48.400	48.750	46.650	48.100	48.100	6,515,373
2026-01-26	44.150	48.400	44.050	48.400	48.400	9,933,422
2026-01-23	45.000	46.000	43.250	44.000	44.000	7,769,585
2026-01-22	40.350	44.200	40.350	44.200	44.200	8,284,058
2026-01-21	39.650	40.700	39.350	40.200	40.200	1,606,223

← NewerPage 3 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.