Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.50	67.50	64.60	67.00	67.00	2.45%	12,412,840
Jun 17, 2026	61.70	66.50	61.30	65.40	65.40	5.48%	13,496,757
Jun 16, 2026	65.80	66.10	61.40	62.00	62.00	-4.91%	11,370,770
Jun 15, 2026	59.40	65.30	59.00	65.20	65.20	9.76%	22,672,088
Jun 12, 2026	56.90	59.40	56.60	59.40	59.40	10.00%	9,420,621
Jun 11, 2026	50.00	55.20	50.00	54.00	54.00	6.93%	3,991,282
Jun 10, 2026	52.20	53.60	50.20	50.50	50.50	-4.54%	1,627,166
Jun 9, 2026	51.80	53.20	51.10	52.90	52.90	2.32%	1,579,328
Jun 8, 2026	49.70	51.90	49.50	51.70	51.70	-6.00%	3,002,963
Jun 5, 2026	56.90	57.00	54.20	55.00	55.00	-4.18%	2,615,689
Jun 4, 2026	58.40	58.50	56.70	57.40	57.40	-1.71%	1,714,100
Jun 3, 2026	58.00	59.20	56.80	58.40	58.40	1.21%	2,414,461
Jun 2, 2026	58.60	59.20	56.00	57.70	57.70	-0.69%	2,593,954
Jun 1, 2026	58.80	59.60	57.50	58.10	58.10	-1.02%	2,776,684
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