Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.000	57.700	55.100	55.700	55.700	1,658,367
2024-10-29	57.800	57.800	56.000	56.800	56.800	671,123
2024-10-28	57.900	57.900	56.600	57.200	57.200	892,032
2024-10-25	58.600	59.200	57.500	57.900	57.900	958,751
2024-10-24	57.300	60.200	57.300	58.200	58.200	4,004,276
2024-10-23	56.900	59.400	56.100	57.300	57.300	4,378,383
2024-10-22	56.200	59.100	55.400	59.100	59.100	3,742,208
2024-10-21	54.500	56.400	54.100	56.100	56.100	1,148,355
2024-10-18	55.200	55.300	53.800	53.800	53.800	637,212
2024-10-17	54.700	57.200	54.700	55.000	55.000	1,637,225
2024-10-16	54.700	55.400	54.100	54.600	54.600	1,993,050
2024-10-15	55.700	55.700	54.700	55.100	55.100	1,256,749
2024-10-14	52.600	55.700	52.600	55.700	55.700	2,265,486
2024-10-11	52.300	52.800	51.700	52.600	52.600	568,101
2024-10-09	52.800	53.800	52.300	52.600	52.600	843,785
2024-10-08	53.100	53.100	51.200	52.600	52.600	1,217,447
2024-10-07	54.000	54.100	52.100	53.500	53.500	1,262,805
2024-10-04	54.000	55.200	52.900	53.200	53.200	1,298,043
2024-10-01	53.700	53.800	52.500	53.800	53.800	1,003,328
2024-09-30	54.800	56.500	53.600	53.900	53.900	3,626,234
2024-09-27	52.500	55.400	51.800	55.400	55.400	8,086,230
2024-09-26	49.500	52.500	49.500	52.500	52.500	2,773,559
2024-09-25	46.700	47.750	46.600	47.750	47.750	505,097
2024-09-24	46.750	46.950	46.050	46.400	46.400	294,583
2024-09-23	46.600	47.350	46.600	46.650	46.650	240,002
2024-09-20	47.200	47.800	46.500	46.500	46.500	934,548
2024-09-19	46.500	46.950	46.000	46.900	46.900	311,310
2024-09-18	47.300	47.400	46.100	46.250	46.250	419,425
2024-09-16	46.550	47.300	46.450	47.300	47.300	263,663
2024-09-13	46.150	46.750	46.000	46.550	46.550	215,148
2024-09-12	46.850	46.850	45.700	46.150	46.150	306,683
2024-09-11	45.900	46.400	45.700	45.700	45.700	276,067
2024-09-10	45.950	46.500	45.200	45.700	45.700	447,862
2024-09-09	45.100	45.950	44.650	45.900	45.900	574,841
2024-09-06	45.050	46.650	44.750	46.400	46.400	436,103
2024-09-05	45.900	46.500	44.700	45.100	45.100	787,321
2024-09-04	46.800	46.800	44.850	45.650	45.650	850,135
2024-09-03	49.900	49.900	48.400	48.600	48.600	470,562
2024-09-02	50.000	50.300	49.500	49.500	49.500	243,323
2024-08-30	49.950	50.600	49.600	49.900	49.900	343,597
2024-08-29	49.550	49.850	49.200	49.600	49.600	246,070
2024-08-28	50.000	50.400	49.450	49.800	49.800	202,278
2024-08-27	50.100	50.300	49.600	49.700	49.700	191,690
2024-08-26	50.100	51.000	50.100	50.300	50.300	405,682
2024-08-23	49.900	49.900	49.050	49.700	49.700	339,654
2024-08-22	50.100	50.600	50.100	50.100	50.100	290,536
2024-08-21	50.500	50.500	49.400	50.000	50.000	293,317
2024-08-20	50.000	50.500	50.000	50.200	50.200	286,585
2024-08-19	49.600	49.850	49.200	49.650	49.650	249,300
2024-08-16	49.800	50.300	49.350	49.400	49.400	339,444
2024-08-15	49.650	49.900	48.950	49.400	49.400	396,603
2024-08-14	48.900	49.750	48.900	49.550	49.550	416,718
2024-08-13	49.500	49.500	48.650	49.000	49.000	453,272
2024-08-12	47.550	49.200	47.550	48.800	48.800	531,351
2024-08-09	47.150	48.000	47.150	47.200	47.200	551,984
2024-08-08	47.200	47.500	46.000	46.900	46.900	513,534
2024-08-07	44.650	47.850	44.650	47.400	47.400	1,083,447
2024-08-06	45.250	46.000	42.900	44.650	44.650	2,111,660
2024-08-05	49.050	49.050	45.650	45.650	45.650	2,800,782
2024-08-02	52.800	52.800	50.400	50.700	50.700	2,174,542

← NewerPage 9 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.