Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	60.00	60.10	57.00	57.30	57.30	-4.98%	1,910,083
Aug 17, 2026	60.40	61.20	59.70	60.30	60.30	-0.17%	1,150,086
Aug 14, 2026	62.50	63.00	60.00	60.40	60.40	-2.58%	2,480,645
Aug 13, 2026	63.20	63.60	61.80	62.00	62.00	-1.78%	2,560,553
Aug 12, 2026	64.50	65.80	63.50	63.80	63.12	-0.78%	2,281,587
Aug 11, 2026	64.00	66.30	63.60	64.30	63.62	0.78%	3,455,063
Aug 10, 2026	61.20	64.80	61.20	63.80	63.12	6.51%	3,528,659
Aug 7, 2026	58.90	61.80	58.60	59.90	59.26	1.01%	3,023,362
Aug 6, 2026	60.00	60.30	57.90	59.30	58.67	-1.33%	2,883,082
Aug 5, 2026	60.60	62.60	59.90	60.10	59.46	3.44%	5,238,445
Aug 4, 2026	57.50	59.50	56.30	58.10	57.48	-1.02%	5,826,518
Aug 3, 2026	54.00	58.70	54.00	58.70	58.08	9.93%	7,476,225
Jul 31, 2026	53.40	53.40	53.40	53.40	52.83	9.88%	2,067,365
Jul 30, 2026	45.40	49.55	44.80	48.60	48.08	7.88%	7,787,732
Jul 29, 2026	49.10	49.60	43.95	45.05	44.57	-7.68%	4,826,441
Jul 28, 2026	51.90	51.90	48.65	48.80	48.28	-8.44%	3,110,079
Jul 27, 2026	54.20	54.50	51.80	53.30	52.73	-1.66%	1,978,647
Jul 24, 2026	55.60	56.40	54.00	54.20	53.62	-3.56%	1,714,405
Jul 23, 2026	58.50	59.10	55.30	56.20	55.60	-2.26%	2,085,333
Jul 22, 2026	58.10	59.10	57.10	57.50	56.89	0.70%	2,649,263
Jul 21, 2026	56.50	57.90	55.80	57.10	56.49	1.78%	2,434,120
Jul 20, 2026	56.60	57.80	53.30	56.10	55.50	-2.77%	4,303,675
Jul 17, 2026	61.50	62.00	57.70	57.70	57.09	-9.98%	5,877,481
Jul 16, 2026	70.40	70.60	63.90	64.10	63.42	-9.59%	8,822,267
Jul 15, 2026	69.00	73.70	69.00	70.90	70.15	4.73%	8,735,959
Jul 14, 2026	69.20	71.80	63.70	67.70	66.98	-3.56%	8,441,607
Jul 13, 2026	72.60	72.60	68.30	70.20	69.45	-4.23%	15,972,363
Jul 9, 2026	69.10	74.80	67.50	73.30	72.52	7.79%	30,785,247
Jul 8, 2026	64.90	68.50	64.90	68.00	67.28	4.94%	5,179,391
Jul 7, 2026	69.60	69.60	64.50	64.80	64.11	-6.22%	5,482,408
Jul 6, 2026	68.30	71.90	67.80	69.10	68.36	3.13%	10,138,102
Jul 3, 2026	68.50	71.00	66.20	67.00	66.29	-4.15%	8,310,521
Jul 2, 2026	63.20	70.80	62.60	69.90	69.16	8.54%	8,582,927
Jul 1, 2026	67.80	70.40	64.30	64.40	63.71	-1.08%	6,423,457
Jun 30, 2026	64.10	66.10	63.30	65.10	64.41	3.33%	3,579,178
Jun 29, 2026	65.00	66.90	62.80	63.00	62.33	-1.41%	5,212,999
Jun 26, 2026	69.00	70.70	63.40	63.90	63.22	-9.23%	9,494,178
Jun 25, 2026	72.80	72.80	69.50	70.40	69.65	-1.40%	7,458,217
Jun 24, 2026	71.00	73.00	68.50	71.40	70.64	0.71%	11,154,215
Jun 23, 2026	80.90	81.00	68.00	70.90	70.15	-3.80%	29,388,034
Jun 22, 2026	71.70	73.70	71.60	73.70	72.92	10.00%	6,668,630
Jun 18, 2026	65.50	67.50	64.60	67.00	66.29	2.45%	12,412,840
Jun 17, 2026	61.70	66.50	61.30	65.40	64.70	5.48%	13,496,750
Jun 16, 2026	65.80	66.10	61.40	62.00	61.34	-4.91%	11,370,770
Jun 15, 2026	59.40	65.30	59.00	65.20	64.51	9.76%	22,672,080
Jun 12, 2026	56.90	59.40	56.60	59.40	58.77	10.00%	9,433,718
Jun 11, 2026	50.00	55.20	50.00	54.00	53.43	6.93%	3,991,282
Jun 10, 2026	52.20	53.60	50.20	50.50	49.96	-4.54%	1,627,166
Jun 9, 2026	51.80	53.20	51.10	52.90	52.34	2.32%	1,579,328
Jun 8, 2026	49.70	51.90	49.50	51.70	51.15	-6.00%	3,002,963