Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.35	44.20	40.35	43.75	-	8.83%	8,138,153
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
Jan 6, 2026	36.80	37.50	36.60	37.30	37.30	1.36%	448,099
Jan 5, 2026	37.65	37.70	36.65	36.80	36.80	-1.87%	574,120
Jan 2, 2026	37.10	38.00	37.10	37.50	37.50	0.94%	592,020
Dec 31, 2025	36.90	37.20	36.70	37.15	37.15	0.95%	266,921
Dec 30, 2025	36.90	36.90	36.35	36.80	36.80	-0.27%	359,396
Dec 29, 2025	37.15	37.30	36.70	36.90	36.90	-0.67%	387,570
Dec 26, 2025	37.70	37.90	37.05	37.15	37.15	-1.59%	478,608
Dec 24, 2025	38.10	38.45	37.75	37.75	37.75	-0.40%	297,078
Dec 23, 2025	37.90	38.20	37.80	37.90	37.90	0.13%	214,755
Dec 22, 2025	37.60	37.95	37.55	37.85	37.85	1.34%	268,087
Dec 19, 2025	37.30	37.55	37.15	37.35	37.35	0.13%	266,892
Dec 18, 2025	38.00	38.00	37.25	37.30	37.30	-2.10%	458,403
Dec 17, 2025	38.00	38.80	38.00	38.10	38.10	0.53%	458,367
Dec 16, 2025	37.90	38.55	37.70	37.90	37.90	-1.30%	329,194
Dec 15, 2025	38.10	38.70	37.60	38.40	38.40	0.66%	365,113
Dec 12, 2025	38.45	38.70	38.05	38.15	38.15	-0.13%	425,846
Dec 11, 2025	38.00	38.50	37.75	38.20	38.20	1.19%	262,961
Dec 10, 2025	38.25	38.25	37.75	37.75	37.75	-1.18%	209,050
Dec 9, 2025	38.40	38.45	38.00	38.20	38.20	-0.52%	187,096
Dec 8, 2025	38.00	38.45	38.00	38.40	38.40	1.05%	318,520
Dec 5, 2025	38.10	38.35	37.75	38.00	38.00	-0.13%	307,060
Dec 4, 2025	38.20	38.35	37.95	38.05	38.05	0.26%	291,791
Dec 3, 2025	37.95	38.15	37.85	37.95	37.95	0.93%	239,228
Dec 2, 2025	38.45	38.45	37.60	37.60	37.60	-1.05%	234,559
Dec 1, 2025	37.65	38.05	37.55	38.00	38.00	0.13%	176,415
Nov 28, 2025	37.30	38.00	37.30	37.95	37.95	1.74%	213,770
Nov 27, 2025	37.45	37.70	37.10	37.30	37.30	-0.40%	189,255
Nov 26, 2025	36.60	37.60	36.60	37.45	37.45	2.32%	456,758
Nov 25, 2025	36.65	36.85	36.20	36.60	36.60	0.41%	382,141
Nov 24, 2025	36.45	37.00	36.00	36.45	36.45	0.14%	540,180
Nov 21, 2025	36.85	37.00	36.00	36.40	36.40	-2.28%	463,159
Nov 20, 2025	36.70	37.35	36.70	37.25	37.25	2.90%	412,442
Nov 19, 2025	36.70	36.90	35.80	36.20	36.20	-1.36%	707,260
Nov 18, 2025	37.50	37.50	36.60	36.70	36.70	-2.13%	653,659
Nov 17, 2025	38.25	38.25	37.50	37.50	37.50	-1.57%	433,086
Nov 14, 2025	38.75	39.00	38.10	38.10	38.10	-2.93%	566,570
Nov 13, 2025	39.00	39.50	38.85	39.25	39.25	0.77%	631,558
Nov 12, 2025	38.25	39.00	38.15	38.95	38.95	1.83%	670,477