Holtek Semiconductor Inc. (TPE:6202)
Taiwan · Delayed Price · Currency is TWD 58.80
+0.40 (0.68%)
Sep 30, 2026, 9:44 AM CST
Holtek Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 59.50 | 61.20 | 59.00 | 59.40 | 59.40 | 0.34% | 1,210,594 |
| Aug 27, 2026 | 59.60 | 59.90 | 58.10 | 59.20 | 59.20 | 1.02% | 1,200,128 |
| Aug 26, 2026 | 56.90 | 59.50 | 56.20 | 58.60 | 58.60 | 3.35% | 1,349,095 |
| Aug 25, 2026 | 55.80 | 56.70 | 54.60 | 56.70 | 56.70 | 0.89% | 954,294 |
| Aug 24, 2026 | 56.40 | 57.50 | 56.10 | 56.20 | 56.20 | 0.18% | 750,207 |
| Aug 21, 2026 | 57.40 | 57.40 | 55.80 | 56.10 | 56.10 | -2.09% | 939,916 |
| Aug 20, 2026 | 58.90 | 59.00 | 56.40 | 57.30 | 57.30 | -1.21% | 1,337,109 |
| Aug 19, 2026 | 56.20 | 58.40 | 55.50 | 58.00 | 58.00 | 1.22% | 1,473,606 |
| 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 |