Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	44.850	45.950	44.500	45.650	45.650	681,507
2025-02-03	47.550	47.550	44.700	45.000	45.000	1,615,527
2025-01-22	47.900	48.600	47.550	48.300	48.300	513,967
2025-01-21	48.400	48.850	47.600	47.850	47.850	541,019
2025-01-20	47.300	48.800	46.950	48.400	48.400	753,101
2025-01-17	47.800	47.800	46.950	47.100	47.100	466,426
2025-01-16	47.900	48.050	47.250	47.600	47.600	617,805
2025-01-15	47.050	47.550	46.950	47.100	47.100	503,001
2025-01-14	47.800	48.500	46.600	47.050	47.050	2,150,647
2025-01-13	52.100	52.100	48.100	48.100	48.100	4,567,173
2025-01-10	53.800	53.900	50.600	53.400	53.400	4,746,414
2025-01-09	55.800	58.900	53.700	53.800	53.800	14,279,042
2025-01-08	53.600	55.200	52.800	53.600	53.600	2,348,925
2025-01-07	51.600	55.400	51.400	53.800	53.800	6,459,204
2025-01-06	48.600	51.800	47.750	51.100	51.100	2,460,687
2025-01-03	48.000	48.600	47.150	47.150	47.150	379,823
2025-01-02	47.200	48.700	47.200	48.000	48.000	726,895
2024-12-31	47.100	47.300	46.750	46.950	46.950	348,639
2024-12-30	48.500	48.900	47.250	47.550	47.550	350,257
2024-12-27	48.500	48.900	48.200	48.250	48.250	289,426
2024-12-26	48.550	49.600	48.500	48.750	48.750	398,876
2024-12-25	49.100	49.600	48.100	48.550	48.550	572,892
2024-12-24	47.400	49.500	47.400	48.750	48.750	1,141,977
2024-12-23	47.000	47.800	46.650	46.750	46.750	459,530
2024-12-20	47.750	48.600	46.750	46.750	46.750	532,458
2024-12-19	48.000	48.700	47.850	48.000	48.000	408,321
2024-12-18	49.000	49.050	48.250	48.700	48.700	422,820
2024-12-17	46.500	49.200	46.500	49.050	49.050	805,666
2024-12-16	48.000	48.100	46.500	46.500	46.500	466,719
2024-12-13	48.500	48.500	47.400	47.700	47.700	441,831
2024-12-12	49.700	50.500	48.550	48.600	48.600	639,863
2024-12-11	50.000	50.200	49.400	49.500	49.500	455,395
2024-12-10	49.600	51.400	49.400	50.100	50.100	922,577
2024-12-09	50.400	50.700	49.100	49.100	49.100	676,761
2024-12-06	51.200	51.800	50.600	50.600	50.600	533,990
2024-12-05	50.800	52.200	50.500	51.300	51.300	996,440
2024-12-04	51.000	51.600	50.700	50.800	50.800	633,886
2024-12-03	50.800	51.700	50.800	51.200	51.200	367,810
2024-12-02	50.900	51.700	50.600	50.700	50.700	287,563
2024-11-29	51.000	51.000	50.400	50.600	50.600	588,053
2024-11-28	51.700	52.400	50.900	51.000	51.000	499,189
2024-11-27	53.100	53.100	51.700	51.800	51.800	442,315
2024-11-26	53.500	54.500	53.000	53.100	53.100	624,220
2024-11-25	53.000	54.600	53.000	53.500	53.500	5,745,562
2024-11-22	53.600	54.000	52.700	52.800	52.800	644,689
2024-11-21	52.200	54.000	52.200	53.500	53.500	741,834
2024-11-20	53.700	53.700	52.300	52.500	52.500	1,164,180
2024-11-19	53.200	54.000	52.600	53.700	53.700	634,005
2024-11-18	50.900	53.900	50.900	52.800	52.800	1,398,347
2024-11-15	49.900	51.300	49.900	50.700	50.700	873,678
2024-11-14	52.500	52.500	49.700	49.850	49.850	1,488,428
2024-11-13	53.000	53.100	51.800	52.100	52.100	1,139,621
2024-11-12	54.100	54.100	52.800	53.000	53.000	1,066,130
2024-11-11	54.000	54.600	53.500	54.600	54.600	596,461
2024-11-08	55.600	55.900	53.400	54.000	54.000	984,254
2024-11-07	56.400	57.500	55.300	55.500	55.500	1,860,092
2024-11-06	55.900	56.500	54.600	56.200	56.200	934,900
2024-11-05	55.000	56.000	54.500	56.000	56.000	908,727
2024-11-04	54.800	56.000	54.300	55.000	55.000	1,787,860
2024-11-01	55.000	55.000	52.900	54.000	54.000	1,576,969

← NewerPage 8 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.