Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.20	50.50	48.30	50.40	50.40	-	1,986,960
Mar 26, 2026	51.80	52.40	50.00	50.40	50.40	-2.70%	1,470,810
Mar 25, 2026	51.70	52.80	51.10	51.80	51.80	2.17%	1,269,812
Mar 24, 2026	52.90	53.40	49.90	50.70	50.70	-1.17%	1,937,010
Mar 23, 2026	53.80	53.80	51.00	51.30	51.30	-8.72%	3,257,987
Mar 20, 2026	57.50	58.00	54.60	56.20	56.20	-0.18%	3,490,458
Mar 19, 2026	56.50	59.70	55.40	56.30	56.30	-1.23%	7,623,918
Mar 18, 2026	54.10	58.70	54.10	57.00	57.00	6.54%	8,558,578
Mar 17, 2026	54.90	55.50	52.80	53.50	53.50	-1.29%	2,622,631
Mar 16, 2026	54.20	55.70	54.00	54.20	54.20	0.56%	2,804,249
Mar 13, 2026	53.30	54.30	52.70	53.90	53.90	-0.92%	1,747,341
Mar 12, 2026	55.80	55.80	53.30	54.40	54.40	-2.51%	4,064,991
Mar 11, 2026	52.10	56.00	52.00	55.80	55.80	7.72%	3,889,979
Mar 10, 2026	55.40	56.50	50.70	51.80	51.80	-4.43%	5,000,530
Mar 9, 2026	53.40	54.80	53.20	54.20	54.20	-8.29%	3,198,427
Mar 6, 2026	57.00	59.50	56.50	59.10	59.10	1.72%	3,708,111
Mar 5, 2026	58.70	59.20	55.80	58.10	58.10	5.44%	3,569,823
Mar 4, 2026	58.00	58.40	54.50	55.10	55.10	-7.39%	5,124,918
Mar 3, 2026	63.10	65.00	59.00	59.50	59.50	-4.95%	10,896,032
Mar 2, 2026	60.70	65.00	60.50	62.60	62.60	-0.16%	11,983,930
Feb 26, 2026	62.00	64.20	61.00	62.70	62.70	1.13%	7,573,766
Feb 25, 2026	62.60	63.50	60.00	62.00	62.00	-1.27%	8,326,442
Feb 24, 2026	61.00	65.70	60.50	62.80	62.80	1.13%	19,160,270
Feb 23, 2026	56.70	62.10	56.20	62.10	62.10	9.91%	22,965,560
Feb 11, 2026	55.40	58.20	52.60	56.50	56.50	5.21%	29,476,126
Feb 10, 2026	49.35	53.70	49.10	53.70	53.70	9.93%	16,847,060
Feb 9, 2026	47.80	49.35	47.65	48.85	48.85	5.28%	3,610,995
Feb 6, 2026	47.45	47.75	45.70	46.40	46.40	-3.33%	2,121,520
Feb 5, 2026	47.50	50.70	46.55	48.00	48.00	1.80%	5,020,202
Feb 4, 2026	45.90	48.25	45.25	47.15	47.15	0.75%	2,547,764
Feb 3, 2026	44.75	47.20	44.75	46.80	46.80	5.17%	3,411,355
Feb 2, 2026	45.75	46.00	43.45	44.50	44.50	-5.12%	2,547,406
Jan 30, 2026	48.95	49.65	46.80	46.90	46.90	-4.19%	5,250,663
Jan 29, 2026	52.10	52.30	48.50	48.95	48.95	-7.47%	12,244,016
Jan 28, 2026	51.00	52.90	50.50	52.90	52.90	9.98%	7,066,566
Jan 27, 2026	48.40	48.75	46.65	48.10	48.10	-0.62%	6,545,023
Jan 26, 2026	44.15	48.40	44.05	48.40	48.40	10.00%	10,004,480
Jan 23, 2026	45.00	46.00	43.25	44.00	44.00	-0.45%	7,810,740
Jan 22, 2026	40.35	44.20	40.35	44.20	44.20	9.95%	8,349,436
Jan 21, 2026	39.65	40.70	39.35	40.20	40.20	1.01%	1,620,459
Jan 20, 2026	40.00	40.45	39.15	39.80	39.80	-0.75%	768,839
Jan 19, 2026	38.60	40.20	38.55	40.10	40.10	4.02%	1,591,867
Jan 16, 2026	38.45	38.80	38.15	38.55	38.55	0.39%	492,525
Jan 15, 2026	39.10	39.10	38.20	38.40	38.40	-1.29%	529,492
Jan 14, 2026	38.15	39.25	38.10	38.90	38.90	2.10%	627,562
Jan 13, 2026	39.10	39.10	37.80	38.10	38.10	-1.42%	434,007
Jan 12, 2026	38.65	38.70	38.20	38.65	38.65	0.65%	435,765
Jan 9, 2026	39.20	39.20	37.90	38.40	38.40	-2.04%	900,787
Jan 8, 2026	39.00	39.70	38.55	39.20	39.20	1.42%	1,732,811
Jan 7, 2026	37.40	38.80	37.40	38.65	38.65	3.62%	1,013,675