Holtek Semiconductor Inc. (TPE:6202)
Taiwan · Delayed Price · Currency is TWD 39.85
-0.60 (-1.48%)
Sep 5, 2025, 1:30 PM CST
Holtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 39.95 | 41.00 | 39.95 | 40.45 | 40.45 | 2.15% | 1,346,765 |
| Sep 3, 2025 | 38.30 | 40.00 | 38.30 | 39.60 | 39.60 | 2.72% | 494,551 |
| Sep 2, 2025 | 39.05 | 39.55 | 38.20 | 38.55 | 38.55 | -0.90% | 457,190 |
| Sep 1, 2025 | 40.00 | 40.10 | 38.90 | 38.90 | 38.90 | -3.59% | 578,733 |
| Aug 29, 2025 | 39.90 | 40.75 | 39.35 | 40.35 | 40.35 | 1.64% | 704,697 |
| Aug 28, 2025 | 40.20 | 40.25 | 39.65 | 39.70 | 39.70 | -0.87% | 459,597 |
| Aug 27, 2025 | 39.85 | 40.60 | 39.70 | 40.05 | 40.05 | 1.26% | 685,829 |
| Aug 26, 2025 | 39.45 | 39.80 | 39.45 | 39.55 | 39.55 | 1.02% | 694,857 |
| Aug 25, 2025 | 39.00 | 39.70 | 39.00 | 39.15 | 39.15 | 0.64% | 379,437 |
| Aug 22, 2025 | 39.60 | 39.80 | 38.80 | 38.90 | 38.90 | -1.02% | 235,277 |
| Aug 21, 2025 | 38.75 | 39.90 | 38.70 | 39.30 | 39.30 | 2.34% | 613,788 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.20 | 38.40 | 38.40 | -1.54% | 484,449 |
| Aug 19, 2025 | 38.90 | 39.40 | 38.80 | 39.00 | 39.00 | -0.13% | 482,406 |
| Aug 18, 2025 | 39.30 | 39.75 | 38.90 | 39.05 | 39.05 | -0.64% | 626,196 |
| Aug 15, 2025 | 39.05 | 39.40 | 38.50 | 39.30 | 39.30 | 0.77% | 427,790 |
| Aug 14, 2025 | 38.50 | 39.30 | 38.50 | 39.00 | 39.00 | 1.17% | 400,361 |
| Aug 13, 2025 | 38.80 | 39.50 | 38.40 | 38.55 | 38.55 | 0.39% | 583,811 |
| Aug 12, 2025 | 37.55 | 38.55 | 37.55 | 38.40 | 38.40 | 2.26% | 485,254 |
| Aug 11, 2025 | 38.05 | 38.05 | 37.20 | 37.55 | 37.55 | -1.31% | 488,587 |
| Aug 8, 2025 | 38.15 | 38.80 | 38.05 | 38.05 | 38.05 | -0.52% | 570,962 |
| Aug 7, 2025 | 38.80 | 39.00 | 38.25 | 38.25 | 38.25 | -0.39% | 575,080 |
| Aug 6, 2025 | 39.15 | 39.15 | 38.35 | 38.40 | 38.40 | -1.79% | 603,477 |
| Aug 5, 2025 | 38.80 | 39.50 | 38.65 | 39.10 | 39.10 | 1.30% | 449,157 |
| Aug 4, 2025 | 39.40 | 39.40 | 38.30 | 38.60 | 38.60 | -2.65% | 700,403 |
| Aug 1, 2025 | 39.05 | 40.15 | 38.05 | 39.65 | 39.65 | 0.38% | 563,812 |
| 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 |