Holtek Semiconductor Inc. - 6202.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.15	40.7	40.7	42.15	40.5	1.12M
September 25, 2025	41.8	42.15	42.15	42.9	41.75	890,870
September 24, 2025	41.7	42	42	42.15	41.45	965,891
September 23, 2025	42.5	41.55	41.55	42.5	41.55	1.19M
September 22, 2025	43.8	42.45	42.45	43.8	41.85	3.06M
September 19, 2025	43.35	42.95	42.95	43.45	42.6	2.16M
September 18, 2025	43	43.1	43.1	43.9	42.65	3.88M
September 17, 2025	42.2	42.4	42.4	43.45	41.65	3.74M
September 16, 2025	42.2	42.25	42.25	42.9	41.05	8.14M
September 15, 2025	39	41.85	41.85	41.85	39	8.3M
September 12, 2025	37.85	38.05	38.05	38.85	37.8	513,604
September 11, 2025	38.75	37.7	37.7	38.8	37.6	900,924
September 10, 2025	39.8	38.8	38.8	39.85	38.7	941,212
September 09, 2025	40.15	39.8	39.8	41.35	39.75	719,942
September 08, 2025	39.9	40.15	40.15	40.8	39.9	566,853
September 05, 2025	40.7	39.85	39.85	40.7	39.55	692,137
September 04, 2025	39.95	40.45	40.45	41	39.95	1.35M
September 03, 2025	38.3	39.6	39.6	40	38.3	494,551
September 02, 2025	39.05	38.55	38.55	39.55	38.2	457,190
September 01, 2025	40	38.9	38.9	40.1	38.9	578,733
August 29, 2025	39.9	40.35	40.35	40.75	39.35	704,697
August 28, 2025	40.2	39.7	39.7	40.25	39.65	459,597
August 27, 2025	39.85	40.05	40.05	40.6	39.7	685,829
August 26, 2025	39.45	39.55	39.55	39.8	39.45	694,857
August 25, 2025	39	39.15	39.15	39.7	39	379,437
August 22, 2025	39.6	38.9	38.9	39.8	38.8	235,277
August 21, 2025	38.75	39.3	39.3	39.9	38.7	613,788
August 20, 2025	39	38.4	38.4	39	38.2	484,449
August 19, 2025	38.9	39	39	39.4	38.8	482,406
August 18, 2025	39.3	39.05	39.05	39.75	38.9	626,014
August 15, 2025	39.05	39.3	39.3	39.4	38.5	427,790
August 14, 2025	38.5	39	39	39.3	38.5	400,361
August 13, 2025	38.8	38.55	38.55	39.5	38.4	583,811
August 12, 2025	37.55	38.4	38.4	38.55	37.55	485,254
August 11, 2025	38.05	37.55	37.55	38.05	37.2	488,587
August 08, 2025	38.15	38.05	38.05	38.8	38.05	552,962
August 07, 2025	38.8	38.25	38.25	39	38.25	575,080
August 06, 2025	39.15	38.4	38.4	39.15	38.35	603,477
August 05, 2025	38.8	39.1	39.1	39.5	38.65	449,157
August 04, 2025	39.4	38.6	38.6	39.4	38.3	700,403
August 01, 2025	39.05	39.65	39.65	40.15	38.05	563,812
July 31, 2025	41.3	39.5	39.5	41.35	39.3	1.72M
July 30, 2025	41.6	41.45	41.45	41.7	41	550,755
July 29, 2025	40.9	41.45	41.45	42.2	40.1	1.45M
July 28, 2025	40.35	40.5	40.5	40.8	40.05	339,184
July 25, 2025	41	40.4	40.4	41.1	40.35	392,199
July 24, 2025	41.6	41	41	41.85	40.75	309,282
July 23, 2025	40.25	41.4	41.4	41.4	40.25	265,920
July 22, 2025	41.65	40.25	40.25	42.05	40	526,354
July 21, 2025	42	41.65	41.65	42.2	41.5	210,075
July 18, 2025	43	42	42	43	41.95	356,673
July 17, 2025	41.35	42.5	42.5	42.8	41.35	573,915
July 16, 2025	40.65	41.35	41.35	42.2	40.65	503,303
July 15, 2025	40.3	40.6	40.6	40.85	40.3	252,863
July 14, 2025	40.75	40.3	40.3	40.85	40.2	255,343
July 11, 2025	40.3	41	41	41.15	40.15	372,079
July 10, 2025	40.3	40.3	40.3	40.75	40	561,284
July 09, 2025	40	40.8	40.8	40.9	40	287,592
July 08, 2025	41	40.3	40.3	41	40.1	382,690
July 07, 2025	41.45	41.3	41.3	41.6	40.6	189,518

Holtek Semiconductor Inc. (6202.TW) TAI