Holtek Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	45.40	49.55	44.80	48.70	-	8.10%	5,151,911
Jul 29, 2026	49.10	49.60	43.95	45.05	45.05	-7.68%	4,826,441
Jul 28, 2026	51.90	51.90	48.65	48.80	48.80	-8.44%	3,110,079
Jul 27, 2026	54.20	54.50	51.80	53.30	53.30	-1.66%	1,978,647
Jul 24, 2026	55.60	56.40	54.00	54.20	54.20	-3.56%	1,714,405
Jul 23, 2026	58.50	59.10	55.30	56.20	56.20	-2.26%	2,085,333
Jul 22, 2026	58.10	59.10	57.10	57.50	57.50	0.70%	2,649,263
Jul 21, 2026	56.50	57.90	55.80	57.10	57.10	1.78%	2,434,120
Jul 20, 2026	56.60	57.80	53.30	56.10	56.10	-2.77%	4,303,675
Jul 17, 2026	61.50	62.00	57.70	57.70	57.70	-9.98%	5,877,481
Jul 16, 2026	70.40	70.60	63.90	64.10	64.10	-9.59%	8,822,267
Jul 15, 2026	69.00	73.70	69.00	70.90	70.90	4.73%	8,735,959
Jul 14, 2026	69.20	71.80	63.70	67.70	67.70	-3.56%	8,441,607
Jul 13, 2026	72.60	72.60	68.30	70.20	70.20	-4.23%	15,972,363
Jul 9, 2026	69.10	74.80	67.50	73.30	73.30	7.79%	30,785,247
Jul 8, 2026	64.90	68.50	64.90	68.00	68.00	4.94%	5,179,391
Jul 7, 2026	69.60	69.60	64.50	64.80	64.80	-6.22%	5,482,408
Jul 6, 2026	68.30	71.90	67.80	69.10	69.10	3.13%	10,138,102
Jul 3, 2026	68.50	71.00	66.20	67.00	67.00	-4.15%	8,310,521
Jul 2, 2026	63.20	70.80	62.60	69.90	69.90	8.54%	8,582,927
Jul 1, 2026	67.80	70.40	64.30	64.40	64.40	-1.08%	6,423,457
Jun 30, 2026	64.10	66.10	63.30	65.10	65.10	3.33%	3,579,178
Jun 29, 2026	65.00	66.90	62.80	63.00	63.00	-1.41%	5,212,999
Jun 26, 2026	69.00	70.70	63.40	63.90	63.90	-9.23%	9,494,178
Jun 25, 2026	72.80	72.80	69.50	70.40	70.40	-1.40%	7,458,217
Jun 24, 2026	71.00	73.00	68.50	71.40	71.40	0.71%	11,154,215
Jun 23, 2026	80.90	81.00	68.00	70.90	70.90	-3.80%	29,388,034
Jun 22, 2026	71.70	73.70	71.60	73.70	73.70	10.00%	6,668,630
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%	13,496,750
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%	22,672,080
Jun 12, 2026	56.90	59.40	56.60	59.40	59.40	10.00%	9,433,718
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%	1,716,367
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%	2,781,681
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%	5,027,158
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