Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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