Holtek Semiconductor Inc. (TPE:6202)
Taiwan · Delayed Price · Currency is TWD 39.65
+0.15 (0.38%)
Aug 1, 2025, 1:35 PM CST
Holtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.05 | 39.45 | 38.05 | 39.40 | - | -0.25% | 199,715 |
| Jul 31, 2025 | 41.30 | 41.35 | 39.30 | 39.50 | 39.50 | -4.70% | 1,719,681 |
| Jul 30, 2025 | 41.60 | 41.70 | 41.00 | 41.45 | 41.45 | - | 550,755 |
| Jul 29, 2025 | 40.90 | 42.20 | 40.10 | 41.45 | 41.45 | 2.35% | 1,448,188 |
| Jul 28, 2025 | 40.35 | 40.80 | 40.05 | 40.50 | 40.50 | 0.25% | 339,184 |
| Jul 25, 2025 | 41.00 | 41.10 | 40.35 | 40.40 | 40.40 | -1.46% | 392,199 |
| Jul 24, 2025 | 41.60 | 41.85 | 40.75 | 41.00 | 41.00 | -0.97% | 309,282 |
| Jul 23, 2025 | 40.25 | 41.40 | 40.25 | 41.40 | 41.40 | 2.86% | 265,920 |
| Jul 22, 2025 | 41.65 | 42.05 | 40.00 | 40.25 | 40.25 | -3.36% | 526,354 |
| Jul 21, 2025 | 42.00 | 42.20 | 41.50 | 41.65 | 41.65 | -0.83% | 210,075 |
| Jul 18, 2025 | 43.00 | 43.00 | 41.95 | 42.00 | 42.00 | -1.18% | 356,673 |
| Jul 17, 2025 | 41.35 | 42.80 | 41.35 | 42.50 | 42.50 | 2.78% | 573,915 |
| Jul 16, 2025 | 40.65 | 42.20 | 40.65 | 41.35 | 41.35 | 1.85% | 504,450 |
| Jul 15, 2025 | 40.30 | 40.85 | 40.30 | 40.60 | 40.60 | 0.74% | 252,863 |
| Jul 14, 2025 | 40.75 | 40.85 | 40.20 | 40.30 | 40.30 | -1.71% | 255,343 |
| Jul 11, 2025 | 40.30 | 41.15 | 40.15 | 41.00 | 41.00 | 1.74% | 372,079 |
| Jul 10, 2025 | 40.30 | 40.75 | 40.00 | 40.30 | 40.30 | -1.23% | 561,284 |
| Jul 9, 2025 | 40.00 | 40.90 | 40.00 | 40.80 | 40.80 | 1.24% | 287,592 |
| Jul 8, 2025 | 41.00 | 41.00 | 40.10 | 40.30 | 40.30 | -2.42% | 382,690 |
| Jul 7, 2025 | 41.45 | 41.60 | 40.60 | 41.30 | 41.30 | -0.96% | 189,518 |
| Jul 4, 2025 | 43.20 | 43.50 | 41.70 | 41.70 | 41.70 | -3.47% | 584,270 |
| Jul 3, 2025 | 43.00 | 43.95 | 43.00 | 43.20 | 43.20 | 1.05% | 503,005 |
| Jul 2, 2025 | 42.40 | 43.20 | 42.35 | 42.75 | 42.75 | 0.71% | 345,794 |
| Jul 1, 2025 | 42.30 | 43.35 | 42.25 | 42.45 | 42.45 | -0.35% | 285,574 |
| Jun 30, 2025 | 43.50 | 43.60 | 42.60 | 42.60 | 42.60 | -2.74% | 356,383 |
| Jun 27, 2025 | 43.20 | 43.90 | 43.20 | 43.80 | 43.80 | 1.15% | 416,589 |
| Jun 26, 2025 | 42.95 | 43.85 | 42.95 | 43.30 | 43.30 | 0.58% | 327,383 |
| Jun 25, 2025 | 43.25 | 43.50 | 42.60 | 43.05 | 43.05 | -0.35% | 343,277 |
| Jun 24, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | 3.47% | 402,515 |
| Jun 23, 2025 | 42.00 | 42.00 | 40.80 | 41.75 | 41.75 | -1.07% | 381,061 |
| Jun 20, 2025 | 43.05 | 43.40 | 42.20 | 42.20 | 42.20 | -2.09% | 1,133,037 |
| Jun 19, 2025 | 43.60 | 43.70 | 43.05 | 43.10 | 43.10 | -1.93% | 430,171 |
| Jun 18, 2025 | 44.00 | 44.55 | 43.75 | 43.95 | 43.95 | -0.23% | 407,783 |
| Jun 17, 2025 | 44.80 | 45.45 | 43.90 | 44.05 | 44.05 | -1.67% | 410,304 |
| Jun 16, 2025 | 43.75 | 45.10 | 42.95 | 44.80 | 44.80 | 2.52% | 383,288 |
| Jun 13, 2025 | 45.10 | 45.10 | 43.60 | 43.70 | 43.70 | -3.43% | 510,157 |
| Jun 12, 2025 | 45.75 | 45.75 | 44.90 | 45.25 | 45.25 | 0.11% | 388,842 |
| Jun 11, 2025 | 46.20 | 46.20 | 44.65 | 45.20 | 45.20 | - | 529,090 |
| Jun 10, 2025 | 45.50 | 46.10 | 45.20 | 45.20 | 45.20 | 2.03% | 583,846 |
| Jun 9, 2025 | 46.00 | 46.00 | 43.90 | 44.30 | 44.30 | -1.45% | 341,431 |
| Jun 6, 2025 | 45.75 | 45.75 | 44.60 | 44.95 | 44.95 | -1.75% | 316,599 |
| Jun 5, 2025 | 44.80 | 46.20 | 44.75 | 45.75 | 45.75 | 1.78% | 279,120 |
| Jun 4, 2025 | 43.85 | 45.00 | 43.75 | 44.95 | 44.95 | 2.51% | 312,817 |
| Jun 3, 2025 | 43.90 | 44.10 | 42.90 | 43.85 | 43.85 | 1.27% | 305,681 |
| Jun 2, 2025 | 45.70 | 45.70 | 42.90 | 43.30 | 43.30 | -6.28% | 549,962 |
| May 29, 2025 | 46.00 | 46.30 | 45.60 | 46.20 | 46.20 | 0.43% | 413,817 |
| May 28, 2025 | 46.10 | 46.20 | 45.75 | 46.00 | 46.00 | 0.88% | 362,093 |
| May 27, 2025 | 46.10 | 46.45 | 45.50 | 45.60 | 45.60 | -1.72% | 306,680 |
| May 26, 2025 | 46.30 | 47.00 | 46.30 | 46.40 | 46.40 | 0.22% | 291,318 |
| May 23, 2025 | 46.70 | 47.50 | 46.20 | 46.30 | 46.30 | -0.86% | 508,090 |