Holtek Semiconductor Inc. (TPE:6202)
Taiwan
· Delayed Price · Currency is TWD 53.70
-1.30 (-2.36%)
Apr 29, 2026, 1:30 PM CST
Holtek Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,705,179 |
| Apr 22, 2026 | 57.60 | 62.00 | 57.00 | 60.50 | 60.50 | 5.95% | 18,836,116 |
| Apr 21, 2026 | 53.10 | 57.90 | 53.10 | 57.10 | 57.10 | 8.35% | 9,277,054 |
| 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% | 2,768,083 |
| 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 |
| Apr 8, 2026 | 46.45 | 49.90 | 46.45 | 49.15 | 49.15 | 8.26% | 1,805,100 |
| Apr 7, 2026 | 45.70 | 46.00 | 44.85 | 45.40 | 45.40 | 0.22% | 833,538 |
| Apr 2, 2026 | 47.95 | 48.20 | 44.95 | 45.30 | 45.30 | -5.03% | 1,942,136 |
| Apr 1, 2026 | 48.20 | 48.35 | 47.10 | 47.70 | 47.70 | 2.03% | 1,222,633 |
| Mar 31, 2026 | 48.60 | 49.10 | 46.30 | 46.75 | 46.75 | -5.08% | 1,956,237 |
| Mar 30, 2026 | 49.60 | 49.85 | 48.20 | 49.25 | 49.25 | -2.28% | 1,395,148 |
| Mar 27, 2026 | 49.20 | 50.50 | 48.30 | 50.40 | 50.40 | - | 1,986,960 |
| Mar 26, 2026 | 51.80 | 52.40 | 50.00 | 50.40 | 50.40 | -2.70% | 1,470,810 |
| Mar 25, 2026 | 51.70 | 52.80 | 51.10 | 51.80 | 51.80 | 2.17% | 1,269,812 |
| Mar 24, 2026 | 52.90 | 53.40 | 49.90 | 50.70 | 50.70 | -1.17% | 1,937,010 |
| Mar 23, 2026 | 53.80 | 53.80 | 51.00 | 51.30 | 51.30 | -8.72% | 3,257,987 |
| Mar 20, 2026 | 57.50 | 58.00 | 54.60 | 56.20 | 56.20 | -0.18% | 3,490,458 |
| Mar 19, 2026 | 56.50 | 59.70 | 55.40 | 56.30 | 56.30 | -1.23% | 7,623,918 |
| Mar 18, 2026 | 54.10 | 58.70 | 54.10 | 57.00 | 57.00 | 6.54% | 8,558,578 |
| Mar 17, 2026 | 54.90 | 55.50 | 52.80 | 53.50 | 53.50 | -1.29% | 2,622,631 |
| Mar 16, 2026 | 54.20 | 55.70 | 54.00 | 54.20 | 54.20 | 0.56% | 2,804,249 |
| Mar 13, 2026 | 53.30 | 54.30 | 52.70 | 53.90 | 53.90 | -0.92% | 1,747,341 |
| Mar 12, 2026 | 55.80 | 55.80 | 53.30 | 54.40 | 54.40 | -2.51% | 4,064,991 |
| Mar 11, 2026 | 52.10 | 56.00 | 52.00 | 55.80 | 55.80 | 7.72% | 3,889,979 |
| Mar 10, 2026 | 55.40 | 56.50 | 50.70 | 51.80 | 51.80 | -4.43% | 5,000,530 |
| 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 |