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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.2	38.05	38.05	38.35	37.95	291,791
December 03, 2025	37.95	37.95	37.95	38.15	37.85	235,010
December 02, 2025	38.45	37.6	37.6	38.45	37.6	231,061
December 01, 2025	37.65	38	38	38.05	37.55	176,415
November 28, 2025	37.3	37.95	37.95	38	37.3	213,770
November 27, 2025	37.45	37.3	37.3	37.7	37.1	183,128
November 26, 2025	36.6	37.45	37.45	37.6	36.6	456,758
November 25, 2025	36.65	36.6	36.6	36.85	36.2	369,110
November 24, 2025	36.45	36.45	36.45	37	36	540,180
November 21, 2025	36.85	36.4	36.4	37	36	463,159
November 20, 2025	36.7	37.25	37.25	37.35	36.7	412,142
November 19, 2025	36.7	36.2	36.2	36.9	35.8	706,386
November 18, 2025	37.5	36.7	36.7	37.5	36.6	653,659
November 17, 2025	38.25	37.5	37.5	38.25	37.5	433,086
November 14, 2025	38.75	38.1	38.1	39	38.1	566,570
November 13, 2025	39	39.25	39.25	39.5	38.85	631,558
November 12, 2025	38.25	38.95	38.95	39	38.15	670,477
November 11, 2025	38.65	38.25	38.25	38.9	38.2	597,346
November 10, 2025	37.5	37.85	37.85	38.2	37	576,225
November 07, 2025	37.95	37.5	37.5	38	37.3	488,078
November 06, 2025	37.75	38	38	38	37.1	723,233
November 05, 2025	37.5	37.55	37.55	37.55	36.85	818,740
November 04, 2025	39.2	37.9	37.9	39.2	37.9	1.74M
November 03, 2025	40.45	39.15	39.15	40.45	39.05	1.44M
October 31, 2025	41.2	40.5	40.5	41.8	40.3	743,936
October 30, 2025	41.95	41.2	41.2	41.95	40.6	1.24M
October 29, 2025	42.25	42	42	42.7	41.85	1.46M
October 28, 2025	41.65	42.1	42.1	42.75	41.05	1.85M
October 27, 2025	41.25	41.5	41.5	41.65	41.1	730,014
October 23, 2025	41.55	40.8	40.8	41.55	40.4	433,869
October 22, 2025	41	41.25	41.25	41.4	40.7	498,180
October 21, 2025	41	40.9	40.9	41.65	40.9	558,898
October 20, 2025	41.05	40.7	40.7	41.05	40.1	868,679
October 17, 2025	40.6	40.7	40.7	42.05	40.5	1.37M
October 16, 2025	39	40.8	40.8	41.2	39	977,545
October 15, 2025	39.2	38.9	38.9	39.25	38.75	573,737
October 14, 2025	40.5	39.2	39.2	41.1	39.1	766,837
October 13, 2025	40	39.8	39.8	40	38.5	1.09M
October 09, 2025	41.5	41.25	41.25	41.9	41	608,596
October 08, 2025	42	41.4	41.4	42	40.8	579,094
October 07, 2025	40.75	41.95	41.95	42.1	40.7	1.05M
October 03, 2025	40.2	40.65	40.65	40.8	40.2	321,617
October 02, 2025	40.7	40.4	40.4	40.8	40.15	587,604
October 01, 2025	41.85	40.55	40.55	41.9	40.55	898,068
September 30, 2025	41.05	41.85	41.85	41.9	40.9	716,819
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

Holtek Semiconductor Inc. (6202.TW) TAI