Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.400	41.750	39.600	40.450	40.450	464,028
2025-05-02	40.850	41.750	40.850	41.400	41.400	298,175
2025-04-30	42.000	42.100	40.600	40.700	40.700	608,571
2025-04-29	39.800	41.800	39.800	41.700	41.700	848,608
2025-04-28	38.800	39.500	38.800	39.200	39.200	472,771
2025-04-25	38.500	39.000	38.350	38.800	38.800	349,891
2025-04-24	38.050	38.650	38.000	38.000	38.000	227,845
2025-04-23	37.300	38.450	37.300	38.000	38.000	251,021
2025-04-22	36.900	37.900	36.500	36.750	36.750	327,783
2025-04-21	38.950	38.950	37.200	37.200	37.200	287,958
2025-04-18	38.850	39.100	38.600	38.950	38.950	184,252
2025-04-17	38.500	39.000	38.000	38.750	38.750	369,192
2025-04-16	39.500	39.500	38.550	38.550	38.550	526,154
2025-04-15	38.000	39.750	38.000	39.500	39.500	645,284
2025-04-14	36.150	38.250	36.100	37.650	37.650	1,010,398
2025-04-11	34.200	36.100	32.700	35.600	35.600	1,796,546
2025-04-10	36.300	36.300	35.400	36.300	36.300	760,305
2025-04-09	33.400	34.500	33.000	33.000	33.000	1,211,977
2025-04-08	36.650	37.000	36.650	36.650	36.650	794,720
2025-04-07	40.700	40.700	40.700	40.700	40.700	177,376
2025-04-02	44.750	45.350	44.200	45.200	45.200	289,485
2025-04-01	44.100	45.950	44.100	44.850	44.850	527,991
2025-03-31	46.000	46.000	44.100	44.100	44.100	1,108,667
2025-03-28	48.800	48.800	46.750	47.000	47.000	749,956
2025-03-27	49.700	49.700	48.550	48.950	48.950	433,874
2025-03-26	49.700	50.100	49.700	49.800	49.800	216,608
2025-03-25	51.300	51.300	49.850	49.950	49.950	302,995
2025-03-24	52.300	52.300	50.400	50.500	50.500	395,496
2025-03-21	52.500	52.800	51.500	51.700	51.700	596,006
2025-03-20	52.000	52.500	51.700	52.400	52.400	513,884
2025-03-19	52.000	52.500	51.200	51.500	51.500	385,993
2025-03-18	51.200	52.000	51.100	51.900	51.900	498,749
2025-03-17	50.500	51.100	50.500	50.800	50.800	275,404
2025-03-14	50.000	50.700	49.950	50.700	50.700	411,460
2025-03-13	51.300	51.800	49.900	50.000	50.000	806,016
2025-03-12	50.100	51.100	49.700	51.100	51.100	479,643
2025-03-11	49.300	51.000	47.800	50.400	50.400	649,498
2025-03-10	50.300	51.400	49.900	50.000	50.000	575,796
2025-03-07	50.000	50.100	49.100	49.100	49.100	457,113
2025-03-06	50.700	51.300	49.900	49.900	49.900	376,267
2025-03-05	50.400	51.100	50.200	50.400	50.400	483,817
2025-03-04	49.700	50.700	49.200	50.700	50.700	393,546
2025-03-03	51.200	51.200	49.950	50.300	50.300	560,164
2025-02-27	52.500	52.900	51.000	51.300	51.300	663,659
2025-02-26	53.000	53.200	52.300	52.500	52.500	505,993
2025-02-25	52.900	53.200	52.200	52.800	52.800	497,429
2025-02-24	52.600	53.200	52.400	53.200	53.200	520,445
2025-02-21	52.100	53.000	51.900	52.800	52.800	677,227
2025-02-20	51.900	52.500	51.500	52.000	52.000	812,866
2025-02-19	51.700	52.600	51.400	52.100	52.100	812,867
2025-02-18	51.900	51.900	50.600	51.300	51.300	537,220
2025-02-17	52.100	52.100	51.000	51.000	51.000	762,458
2025-02-14	50.500	51.800	50.100	51.500	51.500	941,179
2025-02-13	49.750	50.900	49.350	50.800	50.800	995,966
2025-02-12	50.000	51.000	49.050	49.550	49.550	1,579,059
2025-02-11	48.300	49.350	48.300	49.350	49.350	1,009,019
2025-02-10	47.700	48.900	47.500	48.300	48.300	924,355
2025-02-07	47.000	47.700	46.850	47.500	47.500	315,204
2025-02-06	46.850	47.350	46.100	47.050	47.050	519,858
2025-02-05	46.050	46.600	45.750	46.550	46.550	336,767

← NewerPage 7 of 21 · 1,220 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.