Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.20	60.20	57.90	58.70	58.70	-0.68%	3,041,013
May 28, 2026	61.10	61.50	58.20	59.10	59.10	-2.15%	5,022,593
May 27, 2026	62.00	62.60	59.80	60.40	60.40	-1.79%	5,023,479
May 26, 2026	62.80	65.70	59.30	61.50	61.50	0.65%	7,317,708
May 25, 2026	62.00	62.30	60.50	61.10	61.10	0.49%	7,229,956
May 22, 2026	59.70	61.50	58.90	60.80	60.80	3.23%	9,031,197
May 21, 2026	57.00	59.80	56.40	58.90	58.90	5.94%	6,006,512
May 20, 2026	52.30	56.70	51.60	55.60	55.60	6.31%	3,859,015
May 19, 2026	52.80	52.90	51.20	52.30	52.30	-0.76%	1,399,710
May 18, 2026	52.60	53.00	50.20	52.70	52.70	-1.13%	1,954,699
May 15, 2026	55.20	55.90	52.90	53.30	53.30	-3.44%	2,490,406
May 14, 2026	55.20	56.00	54.50	55.20	55.20	0.55%	2,152,073
May 13, 2026	57.80	57.80	54.10	54.90	54.90	-5.67%	3,655,535
May 12, 2026	59.90	61.00	58.10	58.20	58.20	-2.18%	5,603,321
May 11, 2026	55.20	60.20	55.10	59.50	59.50	7.79%	7,516,178
May 8, 2026	58.70	58.70	54.20	55.20	55.20	-4.00%	3,486,863
May 7, 2026	57.50	58.70	56.70	57.50	57.50	1.05%	4,496,463
May 6, 2026	58.00	58.00	55.60	56.90	56.90	-0.52%	3,038,078
May 5, 2026	55.50	57.80	55.20	57.20	57.20	3.06%	3,688,771
May 4, 2026	55.20	58.40	55.10	55.50	55.50	2.40%	4,571,254
Apr 30, 2026	54.20	55.30	53.70	54.20	54.20	0.93%	2,688,821
Apr 29, 2026	54.30	55.20	53.70	53.70	53.70	-2.36%	2,007,281
Apr 28, 2026	54.30	56.10	53.40	55.00	55.00	1.29%	2,440,979
Apr 27, 2026	58.20	58.20	53.00	54.30	54.30	-6.06%	5,131,324
Apr 24, 2026	56.80	59.40	56.70	57.80	57.80	4.33%	10,474,960
Apr 23, 2026	61.50	61.80	54.50	55.40	55.40	-8.43%	15,705,170
Apr 22, 2026	57.60	62.00	57.00	60.50	60.50	5.95%	18,836,110
Apr 21, 2026	53.10	57.90	53.10	57.10	57.10	8.35%	9,547,185
Apr 20, 2026	54.80	55.20	52.60	52.70	52.70	-4.18%	2,866,370
Apr 17, 2026	56.90	57.90	53.90	55.00	55.00	2.80%	7,401,127
Apr 16, 2026	52.90	54.40	51.80	53.50	53.50	2.88%	3,106,324
Apr 15, 2026	51.50	53.10	51.20	52.00	52.00	2.16%	2,772,541
Apr 14, 2026	50.70	52.40	50.00	50.90	50.90	0.79%	2,317,361
Apr 13, 2026	49.10	50.80	48.50	50.50	50.50	2.33%	1,425,693
Apr 10, 2026	49.00	49.95	48.70	49.35	49.35	1.65%	1,616,631
Apr 9, 2026	49.15	49.15	47.05	48.55	48.55	-1.22%	1,425,529
Apr 8, 2026	46.45	49.90	46.45	49.15	49.15	8.26%	1,805,100
Apr 7, 2026	45.70	46.00	44.85	45.40	45.40	0.22%	833,538
Apr 2, 2026	47.95	48.20	44.95	45.30	45.30	-5.03%	1,942,136
Apr 1, 2026	48.20	48.35	47.10	47.70	47.70	2.03%	1,222,633
Mar 31, 2026	48.60	49.10	46.30	46.75	46.75	-5.08%	1,956,237
Mar 30, 2026	49.60	49.85	48.20	49.25	49.25	-2.28%	1,395,148
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