Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.550	41.550	40.400	40.800	40.800	438,100
2025-10-22	41.000	41.400	40.700	41.250	41.250	492,500
2025-10-21	41.000	41.650	40.900	40.900	40.900	551,002
2025-10-20	41.050	41.050	40.100	40.700	40.700	864,100
2025-10-17	40.600	42.050	40.500	40.700	40.700	1,362,025
2025-10-16	39.000	41.200	39.000	40.800	40.800	968,195
2025-10-15	39.200	39.250	38.750	38.900	38.900	564,003
2025-10-14	40.500	41.100	39.100	39.200	39.200	759,025
2025-10-13	40.000	40.000	38.500	39.800	39.800	1,083,000
2025-10-09	41.500	41.900	41.000	41.250	41.250	604,115
2025-10-08	42.000	42.000	40.800	41.400	41.400	570,157
2025-10-07	40.750	42.100	40.700	41.950	41.950	1,049,004
2025-10-03	40.200	40.800	40.200	40.650	40.650	317,078
2025-10-02	40.700	40.800	40.150	40.400	40.400	581,012
2025-10-01	41.850	41.900	40.550	40.550	40.550	886,188
2025-09-30	41.050	41.900	40.900	41.850	41.850	709,318
2025-09-29	40.700	40.700	40.700	40.700	40.700	0
2025-09-26	42.150	42.150	40.500	40.700	40.700	1,119,897
2025-09-25	41.800	42.900	41.750	42.150	42.150	883,161
2025-09-24	41.700	42.150	41.450	42.000	42.000	959,260
2025-09-23	42.500	42.500	41.550	41.550	41.550	1,178,400
2025-09-22	43.800	43.800	41.850	42.450	42.450	3,043,803
2025-09-19	43.350	43.450	42.600	42.950	42.950	2,148,268
2025-09-18	43.000	43.900	42.650	43.100	43.100	3,856,936
2025-09-17	42.200	43.450	41.650	42.400	42.400	3,722,851
2025-09-16	42.200	42.900	41.050	42.250	42.250	8,111,576
2025-09-15	39.000	41.850	39.000	41.850	41.850	8,255,703
2025-09-12	37.850	38.850	37.800	38.050	38.050	508,029
2025-09-11	38.750	38.800	37.600	37.700	37.700	884,001
2025-09-10	39.800	39.850	38.700	38.800	38.800	929,255
2025-09-09	40.150	41.350	39.750	39.800	39.800	716,015
2025-09-08	39.900	40.800	39.900	40.150	40.150	562,030
2025-09-05	40.700	40.700	39.550	39.850	39.850	686,101
2025-09-04	39.950	41.000	39.950	40.450	40.450	1,332,244
2025-09-03	38.300	40.000	38.300	39.600	39.600	491,314
2025-09-02	39.050	39.550	38.200	38.550	38.550	452,020
2025-09-01	40.000	40.100	38.900	38.900	38.900	572,035
2025-08-29	39.900	40.750	39.350	40.350	40.350	696,256
2025-08-28	40.200	40.250	39.650	39.700	39.700	453,180
2025-08-27	39.850	40.600	39.700	40.050	40.050	680,100
2025-08-26	39.450	39.800	39.450	39.550	39.550	689,029
2025-08-25	39.000	39.700	39.000	39.150	39.150	375,394
2025-08-22	39.600	39.800	38.800	38.900	38.900	230,038
2025-08-21	38.750	39.900	38.700	39.300	39.300	606,054
2025-08-20	39.000	39.000	38.200	38.400	38.400	480,142
2025-08-19	38.900	39.400	38.800	39.000	39.000	478,300
2025-08-18	39.300	39.750	38.900	39.050	39.050	622,182
2025-08-15	39.050	39.400	38.500	39.300	39.300	423,325
2025-08-14	38.500	39.300	38.500	39.000	39.000	395,001
2025-08-13	38.800	39.500	38.400	38.550	38.550	577,000
2025-08-12	37.550	38.550	37.550	38.400	38.400	482,196
2025-08-11	38.050	38.050	37.200	37.550	37.550	482,068
2025-08-08	38.150	38.800	38.050	38.050	38.050	563,000
2025-08-07	38.800	39.000	38.250	38.250	38.250	567,085
2025-08-06	39.150	39.150	38.350	38.400	38.400	595,377
2025-08-05	38.800	39.500	38.650	39.100	39.100	444,096
2025-08-04	39.400	39.400	38.300	38.600	38.600	690,417
2025-08-01	39.050	40.150	38.050	39.650	39.650	563,812
2025-07-31	41.300	41.350	39.300	39.500	39.500	1,690,340
2025-07-30	41.600	41.700	41.000	41.450	41.450	547,040

← NewerPage 5 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.