Holtek Semiconductor Inc. (TPE:6202)
Taiwan · Delayed Price · Currency is TWD 46.30
+1.25 (2.77%)
Nov 13, 2026, 1:30 PM CST
Holtek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.50 | 47.15 | 45.50 | 46.30 | 46.30 | 2.77% | 690,303 |
| Nov 12, 2026 | 46.20 | 47.40 | 44.85 | 45.05 | 45.05 | -2.28% | 750,146 |
| Nov 11, 2026 | 45.40 | 46.20 | 45.00 | 46.10 | 46.10 | 1.54% | 631,367 |
| Nov 10, 2026 | 46.00 | 47.35 | 44.95 | 45.40 | 45.40 | 0.22% | 945,089 |
| Nov 9, 2026 | 43.80 | 46.15 | 43.55 | 45.30 | 45.30 | 6.34% | 864,570 |
| Nov 6, 2026 | 40.60 | 44.00 | 40.60 | 42.60 | 42.60 | -5.23% | 2,404,896 |
| Nov 5, 2026 | 48.15 | 48.15 | 44.90 | 44.95 | 44.95 | -6.55% | 1,575,251 |
| Nov 4, 2026 | 48.30 | 48.55 | 45.45 | 48.10 | 48.10 | 0.94% | 1,310,712 |
| Nov 3, 2026 | 50.10 | 50.40 | 47.30 | 47.65 | 47.65 | -6.57% | 1,645,049 |
| Nov 2, 2026 | 50.60 | 51.90 | 50.00 | 51.00 | 51.00 | -0.58% | 912,524 |
| Oct 30, 2026 | 52.60 | 52.90 | 50.80 | 51.30 | 51.30 | -4.65% | 1,296,319 |
| Oct 29, 2026 | 55.60 | 55.90 | 53.20 | 53.80 | 53.80 | -4.44% | 1,489,139 |
| Oct 28, 2026 | 55.40 | 56.40 | 55.30 | 56.30 | 56.30 | 3.68% | 697,941 |
| Oct 27, 2026 | 55.00 | 55.00 | 53.20 | 54.30 | 54.30 | - | 665,215 |
| Oct 22, 2026 | 55.90 | 56.40 | 54.30 | 54.30 | 54.30 | -2.86% | 797,878 |
| Oct 21, 2026 | 55.60 | 56.20 | 55.40 | 55.90 | 55.90 | 2.19% | 717,536 |
| Oct 20, 2026 | 55.00 | 56.20 | 54.70 | 54.70 | 54.70 | -1.44% | 850,154 |
| Oct 19, 2026 | 55.50 | 55.50 | 54.10 | 55.50 | 55.50 | -1.42% | 1,248,059 |
| Oct 16, 2026 | 58.50 | 59.50 | 56.30 | 56.30 | 56.30 | 2.18% | 3,024,023 |
| Oct 15, 2026 | 55.50 | 56.20 | 54.60 | 55.10 | 55.10 | -3.16% | 1,500,183 |
| Oct 14, 2026 | 56.60 | 57.40 | 56.30 | 56.90 | 56.90 | 1.25% | 829,722 |
| Oct 13, 2026 | 57.80 | 57.80 | 55.50 | 56.20 | 56.20 | -3.10% | 1,382,268 |
| Oct 12, 2026 | 58.60 | 59.60 | 58.00 | 58.00 | 58.00 | -1.53% | 1,124,196 |
| Oct 8, 2026 | 60.50 | 60.90 | 58.60 | 58.90 | 58.90 | -3.28% | 1,845,781 |
| Oct 7, 2026 | 60.40 | 61.60 | 59.90 | 60.90 | 60.90 | 0.50% | 1,570,677 |
| Oct 6, 2026 | 61.10 | 61.40 | 59.50 | 60.60 | 60.60 | -0.33% | 1,506,294 |
| Oct 5, 2026 | 63.50 | 64.10 | 60.80 | 60.80 | 60.80 | -3.80% | 4,268,744 |
| Oct 2, 2026 | 60.50 | 63.70 | 59.50 | 63.20 | 63.20 | 5.16% | 4,623,585 |
| Oct 1, 2026 | 58.60 | 60.70 | 58.60 | 60.10 | 60.10 | 2.56% | 3,634,782 |
| Sep 30, 2026 | 58.90 | 59.40 | 58.50 | 58.60 | 58.60 | 0.34% | 1,071,210 |
| Sep 29, 2026 | 58.20 | 59.00 | 58.00 | 58.40 | 58.40 | 0.34% | 658,237 |
| Sep 24, 2026 | 58.20 | 58.90 | 58.00 | 58.20 | 58.20 | -1.36% | 879,930 |
| Sep 23, 2026 | 58.90 | 59.70 | 57.80 | 59.00 | 59.00 | 2.08% | 2,089,189 |
| Sep 22, 2026 | 58.20 | 59.20 | 57.70 | 57.80 | 57.80 | 0.52% | 2,040,010 |
| Sep 21, 2026 | 56.50 | 58.00 | 56.30 | 57.50 | 57.50 | 3.05% | 1,453,849 |
| Sep 18, 2026 | 55.10 | 56.80 | 54.70 | 55.80 | 55.80 | 2.76% | 1,197,909 |
| Sep 17, 2026 | 55.00 | 55.50 | 54.20 | 54.30 | 54.30 | -0.37% | 614,989 |
| Sep 16, 2026 | 53.80 | 54.70 | 53.70 | 54.50 | 54.50 | 1.49% | 476,603 |
| Sep 15, 2026 | 54.60 | 54.70 | 53.50 | 53.70 | 53.70 | -1.83% | 698,267 |
| Sep 14, 2026 | 54.80 | 55.70 | 54.10 | 54.70 | 54.70 | -0.91% | 512,008 |
| Sep 11, 2026 | 56.00 | 56.00 | 55.00 | 55.20 | 55.20 | -2.47% | 745,278 |
| Sep 10, 2026 | 56.50 | 57.40 | 56.50 | 56.60 | 56.60 | -1.05% | 578,950 |
| Sep 9, 2026 | 57.10 | 57.60 | 56.70 | 57.20 | 57.20 | 0.53% | 656,357 |
| Sep 8, 2026 | 59.10 | 59.10 | 56.40 | 56.90 | 56.90 | -3.56% | 1,868,060 |
| Sep 7, 2026 | 59.40 | 59.90 | 58.10 | 59.00 | 59.00 | 0.34% | 827,866 |
| Sep 4, 2026 | 57.80 | 58.90 | 57.00 | 58.80 | 58.80 | 3.16% | 1,009,937 |
| Sep 3, 2026 | 59.50 | 59.50 | 56.70 | 57.00 | 57.00 | -2.56% | 1,104,757 |
| Sep 2, 2026 | 58.20 | 59.40 | 58.20 | 58.50 | 58.50 | -0.85% | 674,528 |
| Sep 1, 2026 | 57.90 | 60.20 | 57.90 | 59.00 | 59.00 | 1.90% | 1,482,736 |
| Aug 31, 2026 | 58.50 | 58.80 | 57.40 | 57.90 | 57.90 | -2.53% | 956,311 |