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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	55.4	56.5	56.5	58.2	52.6	29.48M
February 10, 2026	49.35	53.7	53.7	53.7	49.1	16.86M
February 09, 2026	47.8	48.85	48.85	49.35	47.65	3.61M
February 06, 2026	47.45	46.4	46.4	47.75	45.7	2.12M
February 05, 2026	47.5	48	48	50.7	46.55	5.02M
February 04, 2026	45.9	47.15	47.15	48.25	45.25	2.55M
February 03, 2026	44.75	46.8	46.8	47.2	44.75	3.4M
February 02, 2026	45.75	44.5	44.5	46	43.45	2.55M
January 30, 2026	48.95	46.9	46.9	49.65	46.8	5.25M
January 29, 2026	52.1	48.95	48.95	52.3	48.5	12.24M
January 28, 2026	51	52.9	52.9	52.9	50.5	7.07M
January 27, 2026	48.4	48.1	48.1	48.75	46.65	6.55M
January 26, 2026	44.15	48.4	48.4	48.4	44.05	10M
January 23, 2026	45	44	44	46	43.25	7.59M
January 22, 2026	40.35	44.2	44.2	44.2	40.35	8.35M
January 21, 2026	39.65	40.2	40.2	40.7	39.35	1.56M
January 20, 2026	40	39.8	39.8	40.45	39.15	768,839
January 19, 2026	38.6	40.1	40.1	40.2	38.55	1.59M
January 16, 2026	38.45	38.55	38.55	38.8	38.15	473,904
January 15, 2026	39.1	38.4	38.4	39.1	38.2	529,492
January 14, 2026	38.15	38.9	38.9	39.25	38.1	627,259
January 13, 2026	39.1	38.1	38.1	39.1	37.8	434,007
January 12, 2026	38.65	38.65	38.65	38.7	38.2	420,557
January 09, 2026	39.2	38.4	38.4	39.2	37.9	900,787
January 08, 2026	39	39.2	39.2	39.7	38.55	1.73M
January 07, 2026	37.4	38.65	38.65	38.8	37.4	1.01M
January 06, 2026	36.8	37.3	37.3	37.5	36.6	448,099
January 05, 2026	37.65	36.8	36.8	37.7	36.65	574,120
January 02, 2026	37.1	37.5	37.5	38	37.1	592,020
December 31, 2025	36.9	37.15	37.15	37.2	36.7	261,870
December 30, 2025	36.9	36.8	36.8	36.9	36.35	356,388
December 29, 2025	37.15	36.9	36.9	37.3	36.7	387,570
December 26, 2025	37.7	37.15	37.15	37.9	37.05	478,608
December 24, 2025	38.1	37.75	37.75	38.45	37.75	278,636
December 23, 2025	37.9	37.9	37.9	38.2	37.8	214,755
December 22, 2025	37.6	37.85	37.85	37.95	37.55	268,087
December 19, 2025	37.3	37.35	37.35	37.55	37.15	266,892
December 18, 2025	38	37.3	37.3	38	37.25	458,403
December 17, 2025	38	38.1	38.1	38.8	38	458,367
December 16, 2025	37.9	37.9	37.9	38.55	37.7	329,034
December 15, 2025	38.1	38.4	38.4	38.7	37.6	365,113
December 12, 2025	38.45	38.1	38.1	38.7	38.05	409,823
December 11, 2025	38	38.2	38.2	38.5	37.75	262,961
December 10, 2025	38.25	37.75	37.75	38.25	37.75	209,050
December 09, 2025	38.4	38.2	38.2	38.45	38	187,096
December 08, 2025	38	38.4	38.4	38.45	38	318,520
December 05, 2025	38.1	38	38	38.35	37.75	307,060
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

Holtek Semiconductor Inc. (6202.TW) TAI