Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.000	40.450	39.150	39.800	39.800	758,231
2026-01-19	38.600	40.200	38.550	40.100	40.100	1,574,732
2026-01-16	38.450	38.800	38.150	38.550	38.550	488,621
2026-01-15	39.100	39.100	38.200	38.400	38.400	525,233
2026-01-14	38.150	39.250	38.100	38.900	38.900	621,303
2026-01-13	39.100	39.100	37.800	38.100	38.100	429,185
2026-01-12	38.650	38.700	38.200	38.650	38.650	432,208
2026-01-09	39.200	39.200	37.900	38.400	38.400	892,113
2026-01-08	39.000	39.700	38.550	39.200	39.200	1,718,290
2026-01-07	37.400	38.800	37.400	38.650	38.650	998,050
2026-01-06	36.800	37.500	36.600	37.300	37.300	444,019
2026-01-05	37.650	37.700	36.650	36.800	36.800	566,053
2026-01-02	37.100	38.000	37.100	37.500	37.500	587,154
2025-12-31	36.900	37.200	36.700	37.150	37.150	263,003
2025-12-30	36.900	36.900	36.350	36.800	36.800	356,008
2025-12-29	37.150	37.300	36.700	36.900	36.900	383,204
2025-12-26	37.700	37.900	37.050	37.150	37.150	470,005
2025-12-24	38.100	38.450	37.750	37.750	37.750	293,010
2025-12-23	37.900	38.200	37.800	37.900	37.900	212,002
2025-12-22	37.600	37.950	37.550	37.850	37.850	266,011
2025-12-19	37.300	37.550	37.150	37.350	37.350	264,500
2025-12-18	38.000	38.000	37.250	37.300	37.300	453,079
2025-12-17	38.000	38.800	38.000	38.100	38.100	456,007
2025-12-16	37.900	38.550	37.700	37.900	37.900	326,160
2025-12-15	38.100	38.700	37.600	38.400	38.400	363,004
2025-12-12	38.450	38.700	38.050	38.150	38.150	421,023
2025-12-11	38.000	38.500	37.750	38.200	38.200	258,129
2025-12-10	38.250	38.250	37.750	37.750	37.750	206,226
2025-12-09	38.400	38.450	38.000	38.200	38.200	184,100
2025-12-08	38.000	38.450	38.000	38.400	38.400	315,008
2025-12-05	38.100	38.350	37.750	38.000	38.000	305,000
2025-12-04	38.200	38.350	37.950	38.050	38.050	288,000
2025-12-03	37.950	38.150	37.850	37.950	37.950	235,010
2025-12-02	38.450	38.450	37.600	37.600	37.600	231,061
2025-12-01	37.650	38.050	37.550	38.000	38.000	173,100
2025-11-28	37.300	38.000	37.300	37.950	37.950	211,140
2025-11-27	37.450	37.700	37.100	37.300	37.300	186,027
2025-11-26	36.600	37.600	36.600	37.450	37.450	454,200
2025-11-25	36.650	36.850	36.200	36.600	36.600	379,031
2025-11-24	36.450	37.000	36.000	36.450	36.450	538,002
2025-11-21	36.850	37.000	36.000	36.400	36.400	457,953
2025-11-20	36.700	37.350	36.700	37.250	37.250	410,300
2025-11-19	36.700	36.900	35.800	36.200	36.200	698,874
2025-11-18	37.500	37.500	36.600	36.700	36.700	645,200
2025-11-17	38.250	38.250	37.500	37.500	37.500	428,004
2025-11-14	38.750	39.000	38.100	38.100	38.100	560,060
2025-11-13	39.000	39.500	38.850	39.250	39.250	626,019
2025-11-12	38.250	39.000	38.150	38.950	38.950	662,102
2025-11-11	38.650	38.900	38.200	38.250	38.250	610,020
2025-11-10	37.500	38.200	37.000	37.850	37.850	571,512
2025-11-07	37.950	38.000	37.300	37.500	37.500	514,089
2025-11-06	37.750	38.000	37.100	38.000	38.000	716,877
2025-11-05	37.500	37.550	36.850	37.550	37.550	805,484
2025-11-04	39.200	39.200	37.900	37.900	37.900	1,709,040
2025-11-03	40.450	40.450	39.050	39.150	39.150	1,416,743
2025-10-31	41.200	41.800	40.300	40.500	40.500	734,400
2025-10-30	41.950	41.950	40.600	41.200	41.200	1,227,081
2025-10-29	42.250	42.700	41.850	42.000	42.000	1,449,369
2025-10-28	41.650	42.750	41.050	42.100	42.100	1,830,206
2025-10-27	41.250	41.650	41.100	41.500	41.500	722,008

← NewerPage 4 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.