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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Holtek Semiconductor Inc. (6202.TW) TAI