Holtek Semiconductor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.000	56.200	54.700	54.700	54.700	849,054
2026-10-19	55.500	55.500	54.100	55.500	55.500	1,246,559
2026-10-16	58.500	59.500	56.300	56.300	56.300	3,018,968
2026-10-15	55.500	56.200	54.600	55.100	55.100	1,477,982
2026-10-14	56.600	57.400	56.300	56.900	56.900	824,022
2026-10-13	57.800	57.800	55.500	56.200	56.200	1,359,208
2026-10-12	58.600	59.600	58.000	58.000	58.000	1,108,042
2026-10-08	60.500	60.900	58.600	58.900	58.900	1,818,263
2026-10-07	60.400	61.600	59.900	60.900	60.900	1,553,170
2026-10-06	61.100	61.400	59.500	60.600	60.600	1,568,843
2026-10-05	63.500	64.100	60.800	60.800	60.800	4,210,134
2026-10-02	60.500	63.700	59.500	63.200	63.200	4,578,275
2026-10-01	58.600	60.700	58.600	60.100	60.100	3,605,175
2026-09-30	58.900	59.400	58.500	58.600	58.600	1,063,210
2026-09-29	58.200	59.000	58.000	58.400	58.400	685,076
2026-09-24	58.200	58.900	58.000	58.200	58.200	872,029
2026-09-23	58.900	59.700	57.800	59.000	59.000	2,065,762
2026-09-22	58.200	59.200	57.700	57.800	57.800	2,018,082
2026-09-21	56.500	58.000	56.300	57.500	57.500	1,439,308
2026-09-18	55.100	56.800	54.700	55.800	55.800	1,188,185
2026-09-17	55.000	55.500	54.200	54.300	54.300	608,250
2026-09-16	53.800	54.700	53.700	54.500	54.500	472,001
2026-09-15	54.600	54.700	53.500	53.700	53.700	687,050
2026-09-14	54.800	55.700	54.100	54.700	54.700	508,190
2026-09-11	56.000	56.000	55.000	55.200	55.200	732,311
2026-09-10	56.500	57.400	56.500	56.600	56.600	574,401
2026-09-09	57.100	57.600	56.700	57.200	57.200	649,074
2026-09-08	59.100	59.100	56.400	56.900	56.900	1,846,034
2026-09-07	59.400	59.900	58.100	59.000	59.000	820,114
2026-09-04	57.800	58.900	57.000	58.800	58.800	1,000,185
2026-09-03	59.500	59.500	56.700	57.000	57.000	1,097,500
2026-09-02	58.200	59.400	58.200	58.500	58.500	664,690
2026-09-01	57.900	60.200	57.900	59.000	59.000	1,470,131
2026-08-31	58.500	58.800	57.400	57.900	57.900	945,440
2026-08-28	59.500	61.200	59.000	59.400	59.400	1,196,288
2026-08-27	59.600	59.900	58.100	59.200	59.200	1,187,008
2026-08-26	56.900	59.500	56.200	58.600	58.600	1,335,175
2026-08-25	55.800	56.700	54.600	56.700	56.700	987,446
2026-08-24	56.400	57.500	56.100	56.200	56.200	743,054
2026-08-21	57.400	57.400	55.800	56.100	56.100	922,200
2026-08-20	58.900	59.000	56.400	57.300	57.300	1,325,000
2026-08-19	56.200	58.400	55.500	58.000	58.000	1,464,400
2026-08-18	60.000	60.100	57.000	57.300	57.300	1,883,030
2026-08-17	60.400	61.200	59.700	60.300	60.300	1,144,001
2026-08-14	62.500	63.000	60.000	60.400	60.400	2,456,245
2026-08-13	63.200	63.600	61.800	62.000	62.000	2,534,217
2026-08-12	64.500	65.800	63.500	63.800	63.120	2,251,310
2026-08-11	64.000	66.300	63.600	64.300	63.615	3,422,145
2026-08-10	61.200	64.800	61.200	63.800	63.120	3,489,042
2026-08-07	58.900	61.800	58.600	59.900	59.262	3,011,150
2026-08-06	60.000	60.300	57.900	59.300	59.300	2,862,198
2026-08-05	60.600	62.600	59.900	60.100	60.100	5,200,200
2026-08-04	57.500	59.500	56.300	58.100	58.100	5,789,092
2026-08-03	54.000	58.700	54.000	58.700	58.700	7,433,146
2026-07-31	53.400	53.400	53.400	53.400	53.400	2,050,225
2026-07-30	45.400	49.550	44.800	48.600	48.600	7,741,180
2026-07-29	49.100	49.600	43.950	45.050	45.050	4,775,969
2026-07-28	51.900	51.900	48.650	48.800	48.800	3,067,572
2026-07-27	54.200	54.500	51.800	53.300	53.300	1,957,019
2026-07-24	55.600	56.400	54.000	54.200	54.200	1,690,639

Page 1 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.