Holtek Semiconductor Inc. (TPE:6202)
Taiwan
· Delayed Price · Currency is TWD 54.20
-4.90 (-8.29%)
At close: Mar 9, 2026
Holtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.40 | 54.80 | 53.20 | 54.20 | 54.20 | -8.29% | 3,198,427 |
| Mar 6, 2026 | 57.00 | 59.50 | 56.50 | 59.10 | 59.10 | 1.72% | 3,708,111 |
| Mar 5, 2026 | 58.70 | 59.20 | 55.80 | 58.10 | 58.10 | 5.44% | 3,569,823 |
| Mar 4, 2026 | 58.00 | 58.40 | 54.50 | 55.10 | 55.10 | -7.39% | 5,124,918 |
| Mar 3, 2026 | 63.10 | 65.00 | 59.00 | 59.50 | 59.50 | -4.95% | 10,896,032 |
| Mar 2, 2026 | 60.70 | 65.00 | 60.50 | 62.60 | 62.60 | -0.16% | 11,983,930 |
| Feb 26, 2026 | 62.00 | 64.20 | 61.00 | 62.70 | 62.70 | 1.13% | 7,573,766 |
| Feb 25, 2026 | 62.60 | 63.50 | 60.00 | 62.00 | 62.00 | -1.27% | 8,326,442 |
| Feb 24, 2026 | 61.00 | 65.70 | 60.50 | 62.80 | 62.80 | 1.13% | 19,160,270 |
| Feb 23, 2026 | 56.70 | 62.10 | 56.20 | 62.10 | 62.10 | 9.91% | 22,965,560 |
| Feb 11, 2026 | 55.40 | 58.20 | 52.60 | 56.50 | 56.50 | 5.21% | 29,476,126 |
| Feb 10, 2026 | 49.35 | 53.70 | 49.10 | 53.70 | 53.70 | 9.93% | 16,847,060 |
| Feb 9, 2026 | 47.80 | 49.35 | 47.65 | 48.85 | 48.85 | 5.28% | 3,610,995 |
| Feb 6, 2026 | 47.45 | 47.75 | 45.70 | 46.40 | 46.40 | -3.33% | 2,121,520 |
| Feb 5, 2026 | 47.50 | 50.70 | 46.55 | 48.00 | 48.00 | 1.80% | 5,020,202 |
| Feb 4, 2026 | 45.90 | 48.25 | 45.25 | 47.15 | 47.15 | 0.75% | 2,547,764 |
| Feb 3, 2026 | 44.75 | 47.20 | 44.75 | 46.80 | 46.80 | 5.17% | 3,411,355 |
| Feb 2, 2026 | 45.75 | 46.00 | 43.45 | 44.50 | 44.50 | -5.12% | 2,547,406 |
| Jan 30, 2026 | 48.95 | 49.65 | 46.80 | 46.90 | 46.90 | -4.19% | 5,250,663 |
| Jan 29, 2026 | 52.10 | 52.30 | 48.50 | 48.95 | 48.95 | -7.47% | 12,244,016 |
| Jan 28, 2026 | 51.00 | 52.90 | 50.50 | 52.90 | 52.90 | 9.98% | 7,066,566 |
| Jan 27, 2026 | 48.40 | 48.75 | 46.65 | 48.10 | 48.10 | -0.62% | 6,545,023 |
| Jan 26, 2026 | 44.15 | 48.40 | 44.05 | 48.40 | 48.40 | 10.00% | 10,004,480 |
| Jan 23, 2026 | 45.00 | 46.00 | 43.25 | 44.00 | 44.00 | -0.45% | 7,810,740 |
| Jan 22, 2026 | 40.35 | 44.20 | 40.35 | 44.20 | 44.20 | 9.95% | 8,349,436 |
| Jan 21, 2026 | 39.65 | 40.70 | 39.35 | 40.20 | 40.20 | 1.01% | 1,620,459 |
| Jan 20, 2026 | 40.00 | 40.45 | 39.15 | 39.80 | 39.80 | -0.75% | 768,839 |
| Jan 19, 2026 | 38.60 | 40.20 | 38.55 | 40.10 | 40.10 | 4.02% | 1,591,867 |
| Jan 16, 2026 | 38.45 | 38.80 | 38.15 | 38.55 | 38.55 | 0.39% | 492,525 |
| Jan 15, 2026 | 39.10 | 39.10 | 38.20 | 38.40 | 38.40 | -1.29% | 529,492 |
| Jan 14, 2026 | 38.15 | 39.25 | 38.10 | 38.90 | 38.90 | 2.10% | 627,562 |
| Jan 13, 2026 | 39.10 | 39.10 | 37.80 | 38.10 | 38.10 | -1.42% | 434,007 |
| Jan 12, 2026 | 38.65 | 38.70 | 38.20 | 38.65 | 38.65 | 0.65% | 435,765 |
| Jan 9, 2026 | 39.20 | 39.20 | 37.90 | 38.40 | 38.40 | -2.04% | 900,787 |
| Jan 8, 2026 | 39.00 | 39.70 | 38.55 | 39.20 | 39.20 | 1.42% | 1,732,811 |
| Jan 7, 2026 | 37.40 | 38.80 | 37.40 | 38.65 | 38.65 | 3.62% | 1,013,675 |
| Jan 6, 2026 | 36.80 | 37.50 | 36.60 | 37.30 | 37.30 | 1.36% | 448,099 |
| Jan 5, 2026 | 37.65 | 37.70 | 36.65 | 36.80 | 36.80 | -1.87% | 574,120 |
| Jan 2, 2026 | 37.10 | 38.00 | 37.10 | 37.50 | 37.50 | 0.94% | 592,020 |
| Dec 31, 2025 | 36.90 | 37.20 | 36.70 | 37.15 | 37.15 | 0.95% | 266,921 |
| Dec 30, 2025 | 36.90 | 36.90 | 36.35 | 36.80 | 36.80 | -0.27% | 359,396 |
| Dec 29, 2025 | 37.15 | 37.30 | 36.70 | 36.90 | 36.90 | -0.67% | 387,570 |
| Dec 26, 2025 | 37.70 | 37.90 | 37.05 | 37.15 | 37.15 | -1.59% | 478,608 |
| Dec 24, 2025 | 38.10 | 38.45 | 37.75 | 37.75 | 37.75 | -0.40% | 297,078 |
| Dec 23, 2025 | 37.90 | 38.20 | 37.80 | 37.90 | 37.90 | 0.13% | 214,755 |
| Dec 22, 2025 | 37.60 | 37.95 | 37.55 | 37.85 | 37.85 | 1.34% | 268,087 |
| Dec 19, 2025 | 37.30 | 37.55 | 37.15 | 37.35 | 37.35 | 0.13% | 266,892 |
| Dec 18, 2025 | 38.00 | 38.00 | 37.25 | 37.30 | 37.30 | -2.10% | 458,403 |
| Dec 17, 2025 | 38.00 | 38.80 | 38.00 | 38.10 | 38.10 | 0.53% | 458,367 |
| Dec 16, 2025 | 37.90 | 38.55 | 37.70 | 37.90 | 37.90 | -1.30% | 329,194 |
| Dec 15, 2025 | 38.10 | 38.70 | 37.60 | 38.40 | 38.40 | 0.66% | 365,113 |
| Dec 12, 2025 | 38.45 | 38.70 | 38.05 | 38.15 | 38.15 | -0.13% | 425,846 |
| Dec 11, 2025 | 38.00 | 38.50 | 37.75 | 38.20 | 38.20 | 1.19% | 262,961 |
| Dec 10, 2025 | 38.25 | 38.25 | 37.75 | 37.75 | 37.75 | -1.18% | 209,050 |
| Dec 9, 2025 | 38.40 | 38.45 | 38.00 | 38.20 | 38.20 | -0.52% | 187,096 |
| Dec 8, 2025 | 38.00 | 38.45 | 38.00 | 38.40 | 38.40 | 1.05% | 318,520 |
| Dec 5, 2025 | 38.10 | 38.35 | 37.75 | 38.00 | 38.00 | -0.13% | 307,060 |
| Dec 4, 2025 | 38.20 | 38.35 | 37.95 | 38.05 | 38.05 | 0.26% | 291,791 |
| Dec 3, 2025 | 37.95 | 38.15 | 37.85 | 37.95 | 37.95 | 0.93% | 239,228 |
| Dec 2, 2025 | 38.45 | 38.45 | 37.60 | 37.60 | 37.60 | -1.05% | 234,559 |
| Dec 1, 2025 | 37.65 | 38.05 | 37.55 | 38.00 | 38.00 | 0.13% | 176,415 |
| Nov 28, 2025 | 37.30 | 38.00 | 37.30 | 37.95 | 37.95 | 1.74% | 213,770 |
| Nov 27, 2025 | 37.45 | 37.70 | 37.10 | 37.30 | 37.30 | -0.40% | 189,255 |
| Nov 26, 2025 | 36.60 | 37.60 | 36.60 | 37.45 | 37.45 | 2.32% | 456,758 |
| Nov 25, 2025 | 36.65 | 36.85 | 36.20 | 36.60 | 36.60 | 0.41% | 382,141 |
| Nov 24, 2025 | 36.45 | 37.00 | 36.00 | 36.45 | 36.45 | 0.14% | 540,180 |
| Nov 21, 2025 | 36.85 | 37.00 | 36.00 | 36.40 | 36.40 | -2.28% | 463,159 |
| Nov 20, 2025 | 36.70 | 37.35 | 36.70 | 37.25 | 37.25 | 2.90% | 412,442 |
| Nov 19, 2025 | 36.70 | 36.90 | 35.80 | 36.20 | 36.20 | -1.36% | 707,260 |
| Nov 18, 2025 | 37.50 | 37.50 | 36.60 | 36.70 | 36.70 | -2.13% | 653,659 |
| Nov 17, 2025 | 38.25 | 38.25 | 37.50 | 37.50 | 37.50 | -1.57% | 433,086 |
| Nov 14, 2025 | 38.75 | 39.00 | 38.10 | 38.10 | 38.10 | -2.93% | 566,570 |
| Nov 13, 2025 | 39.00 | 39.50 | 38.85 | 39.25 | 39.25 | 0.77% | 631,558 |
| Nov 12, 2025 | 38.25 | 39.00 | 38.15 | 38.95 | 38.95 | 1.83% | 670,477 |
| Nov 11, 2025 | 38.65 | 38.90 | 38.20 | 38.25 | 38.25 | 1.06% | 616,366 |
| Nov 10, 2025 | 37.50 | 38.20 | 37.00 | 37.85 | 37.85 | 0.93% | 576,225 |
| Nov 7, 2025 | 37.95 | 38.00 | 37.30 | 37.50 | 37.50 | -1.32% | 519,167 |
| Nov 6, 2025 | 37.75 | 38.00 | 37.10 | 38.00 | 38.00 | 1.20% | 723,233 |
| Nov 5, 2025 | 37.50 | 37.55 | 36.85 | 37.55 | 37.55 | -0.92% | 818,740 |
| Nov 4, 2025 | 39.20 | 39.20 | 37.90 | 37.90 | 37.90 | -3.19% | 1,735,178 |
| Nov 3, 2025 | 40.45 | 40.45 | 39.05 | 39.15 | 39.15 | -3.33% | 1,436,264 |
| Oct 31, 2025 | 41.20 | 41.80 | 40.30 | 40.50 | 40.50 | -1.70% | 743,936 |
| Oct 30, 2025 | 41.95 | 41.95 | 40.60 | 41.20 | 41.20 | -1.90% | 1,237,632 |
| Oct 29, 2025 | 42.25 | 42.70 | 41.85 | 42.00 | 42.00 | -0.24% | 1,464,679 |
| Oct 28, 2025 | 41.65 | 42.75 | 41.05 | 42.10 | 42.10 | 1.45% | 1,848,986 |
| Oct 27, 2025 | 41.25 | 41.65 | 41.10 | 41.50 | 41.50 | 1.72% | 730,014 |
| Oct 23, 2025 | 41.55 | 41.55 | 40.40 | 40.80 | 40.80 | -1.09% | 444,969 |
| Oct 22, 2025 | 41.00 | 41.40 | 40.70 | 41.25 | 41.25 | 0.86% | 498,180 |
| Oct 21, 2025 | 41.00 | 41.65 | 40.90 | 40.90 | 40.90 | 0.49% | 558,898 |
| Oct 20, 2025 | 41.05 | 41.05 | 40.10 | 40.70 | 40.70 | - | 868,679 |
| Oct 17, 2025 | 40.60 | 42.05 | 40.50 | 40.70 | 40.70 | -0.25% | 1,374,784 |
| Oct 16, 2025 | 39.00 | 41.20 | 39.00 | 40.80 | 40.80 | 4.88% | 977,545 |
| Oct 15, 2025 | 39.20 | 39.25 | 38.75 | 38.90 | 38.90 | -0.77% | 573,737 |
| Oct 14, 2025 | 40.50 | 41.10 | 39.10 | 39.20 | 39.20 | -1.51% | 766,837 |
| Oct 13, 2025 | 40.00 | 40.00 | 38.50 | 39.80 | 39.80 | -3.52% | 1,094,779 |
| Oct 9, 2025 | 41.50 | 41.90 | 41.00 | 41.25 | 41.25 | -0.36% | 608,596 |
| Oct 8, 2025 | 42.00 | 42.00 | 40.80 | 41.40 | 41.40 | -1.31% | 579,094 |
| Oct 7, 2025 | 40.75 | 42.10 | 40.70 | 41.95 | 41.95 | 3.20% | 1,057,580 |
| Oct 3, 2025 | 40.20 | 40.80 | 40.20 | 40.65 | 40.65 | 0.62% | 322,695 |
| Oct 2, 2025 | 40.70 | 40.80 | 40.15 | 40.40 | 40.40 | -0.37% | 587,604 |