Holtek Semiconductor Inc.(TW:6202)
NT$46.10+0.70 (+1.54%)
TW:6202
Holtek Semiconductor Inc. historical prices
NT$46.10
At close:+0.70 (+1.54%)
Holtek Semiconductor Inc. (6202) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.40 | 46.20 | 45.00 | 46.10 | 46.10 | +1.54% | 631,367 | 0.50 |
| Nov 10, 2026 | 46.00 | 47.35 | 44.95 | 45.40 | 45.40 | +6.57% | 945,089 | 0.74 |
| Nov 09, 2026 | 43.80 | 46.15 | 43.55 | 45.30 | 45.30 | +6.34% | 864,570 | 0.66 |
| Nov 06, 2026 | 40.60 | 44.00 | 40.60 | 42.60 | 42.60 | -5.23% | 2,404,896 | 1.82 |
| Nov 05, 2026 | 48.15 | 48.15 | 44.90 | 44.95 | 44.95 | -6.55% | 1,575,251 | 1.16 |
| Nov 04, 2026 | 48.30 | 48.55 | 45.45 | 48.10 | 48.10 | +0.94% | 1,310,712 | 0.95 |
| Nov 03, 2026 | 50.10 | 50.40 | 47.30 | 47.65 | 47.65 | -6.57% | 1,645,049 | 1.17 |
| Nov 02, 2026 | 50.60 | 51.90 | 50.00 | 51.00 | 51.00 | -0.58% | 912,524 | 0.62 |
| Oct 30, 2026 | 52.60 | 52.90 | 50.80 | 51.30 | 51.30 | -4.65% | 1,296,319 | 0.84 |
| Oct 29, 2026 | 55.60 | 55.90 | 53.20 | 53.80 | 53.80 | -4.44% | 1,489,139 | 0.91 |
| Oct 28, 2026 | 55.40 | 56.40 | 55.30 | 56.30 | 56.30 | +3.68% | 697,941 | 0.42 |
| Oct 27, 2026 | 55.00 | 55.00 | 53.20 | 54.30 | 54.30 | 0.00% | 665,215 | 0.38 |
| Oct 26, 2026 | 54.30 | 56.40 | 54.30 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.30 | 56.40 | 54.30 | 54.30 | 54.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.90 | 56.40 | 54.30 | 54.30 | 54.30 | -2.86% | 797,878 | 0.42 |
| Oct 21, 2026 | 55.60 | 56.20 | 55.40 | 55.90 | 55.90 | +2.19% | 717,536 | 0.37 |
| Oct 20, 2026 | 55.00 | 56.20 | 54.70 | 54.70 | 54.70 | -1.44% | 850,154 | 0.44 |
| Oct 19, 2026 | 55.50 | 55.50 | 54.10 | 55.50 | 55.50 | -1.42% | 1,248,059 | 0.63 |
| Oct 16, 2026 | 58.50 | 59.50 | 56.30 | 56.30 | 56.30 | +2.18% | 3,024,023 | 1.54 |
| Oct 15, 2026 | 55.50 | 56.20 | 54.60 | 55.10 | 55.10 | -3.16% | 1,500,183 | 0.75 |
| Oct 14, 2026 | 56.60 | 57.40 | 56.30 | 56.90 | 56.90 | +1.25% | 829,722 | 0.40 |
| Oct 13, 2026 | 57.80 | 57.80 | 55.50 | 56.20 | 56.20 | -3.10% | 1,382,268 | 0.63 |
| Oct 12, 2026 | 58.60 | 59.60 | 58.00 | 58.00 | 58.00 | -1.53% | 1,124,196 | 0.48 |
| Oct 09, 2026 | 58.90 | 60.90 | 58.60 | 58.90 | 58.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.50 | 60.90 | 58.60 | 58.90 | 58.90 | -3.28% | 1,845,781 | 0.69 |
| Oct 07, 2026 | 60.40 | 61.60 | 59.90 | 60.90 | 60.90 | +0.50% | 1,570,677 | 0.59 |
| Oct 06, 2026 | 61.10 | 61.40 | 59.50 | 60.60 | 60.60 | -0.33% | 1,589,585 | 0.51 |
| Oct 05, 2026 | 63.50 | 64.10 | 60.80 | 60.80 | 60.80 | -3.80% | 4,268,744 | 1.36 |
| Oct 02, 2026 | 60.50 | 63.70 | 59.50 | 63.20 | 63.20 | +5.16% | 4,623,585 | 1.47 |
| Oct 01, 2026 | 58.60 | 60.70 | 58.60 | 60.10 | 60.10 | +2.56% | 3,638,957 | 1.12 |
| Sep 30, 2026 | 58.90 | 59.40 | 58.50 | 58.60 | 58.60 | +0.34% | 1,071,210 | 0.32 |
| Sep 29, 2026 | 58.20 | 59.00 | 58.00 | 58.40 | 58.40 | +0.34% | 694,313 | 0.20 |
| Sep 28, 2026 | 58.20 | 58.90 | 58.00 | 58.20 | 58.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.20 | 58.90 | 58.00 | 58.20 | 58.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 58.20 | 58.90 | 58.00 | 58.20 | 58.20 | -1.36% | 879,959 | 0.24 |
| Sep 23, 2026 | 58.90 | 59.70 | 57.80 | 59.00 | 59.00 | +2.08% | 2,090,950 | 0.54 |
| Sep 22, 2026 | 58.20 | 59.20 | 57.70 | 57.80 | 57.80 | +0.52% | 2,040,010 | 0.52 |
| Sep 21, 2026 | 56.50 | 58.00 | 56.30 | 57.50 | 57.50 | +3.05% | 1,454,157 | 0.36 |
| Sep 18, 2026 | 55.10 | 56.80 | 54.70 | 55.80 | 55.80 | +2.76% | 1,200,094 | 0.27 |
| Sep 17, 2026 | 55.00 | 55.50 | 54.20 | 54.30 | 54.30 | -0.37% | 616,239 | 0.13 |
| Sep 16, 2026 | 53.80 | 54.70 | 53.70 | 54.50 | 54.50 | +1.49% | 476,603 | 0.10 |
| Sep 15, 2026 | 54.60 | 54.70 | 53.50 | 53.70 | 53.70 | -1.83% | 698,267 | 0.15 |
| Sep 14, 2026 | 54.80 | 55.70 | 54.10 | 54.70 | 54.70 | -0.91% | 514,198 | 0.10 |
| Sep 11, 2026 | 56.00 | 56.00 | 55.00 | 55.20 | 55.20 | -2.47% | 745,278 | 0.14 |
| Sep 10, 2026 | 56.50 | 57.40 | 56.50 | 56.60 | 56.60 | -1.05% | 578,950 | 0.10 |
| Sep 09, 2026 | 57.10 | 57.60 | 56.70 | 57.20 | 57.20 | +0.53% | 656,357 | 0.12 |
| Sep 08, 2026 | 59.10 | 59.10 | 56.40 | 56.90 | 56.90 | -3.56% | 1,868,060 | 0.33 |
| Sep 07, 2026 | 59.40 | 59.90 | 58.10 | 59.00 | 59.00 | +0.34% | 827,866 | 0.14 |
| Sep 04, 2026 | 57.80 | 58.90 | 57.00 | 58.80 | 58.80 | +3.16% | 1,009,937 | 0.18 |
| Sep 03, 2026 | 59.50 | 59.50 | 56.70 | 57.00 | 57.00 | -2.56% | 1,108,257 | 0.19 |
