Holtek Semiconductor Inc. (6202.TW)

44.60

+0.85

+(1.94%)

At close: 1:30:23 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	44.10	44.95	44.10	44.60	44.60	617,166
May 12, 2025	43.80	43.90	43.30	43.75	43.75	452,055
May 9, 2025	43.00	43.45	42.50	43.20	43.20	359,001
May 8, 2025	42.05	43.25	42.00	43.00	43.00	723,016
May 7, 2025	42.00	42.10	41.50	42.05	42.05	321,453
May 6, 2025	40.45	42.25	40.45	41.90	41.90	527,004
May 5, 2025	41.40	41.75	39.60	40.45	40.45	464,028
May 2, 2025	40.85	41.75	40.85	41.40	41.40	298,175
Apr 30, 2025	42.00	42.10	40.60	40.70	40.70	602,042
Apr 29, 2025	39.80	41.80	39.80	41.70	41.70	839,491
Apr 28, 2025	38.80	39.50	38.80	39.20	39.20	469,100
Apr 25, 2025	38.50	39.00	38.35	38.80	38.80	344,511
Apr 24, 2025	38.05	38.65	38.00	38.00	38.00	226,300
Apr 23, 2025	37.30	38.45	37.30	38.00	38.00	245,100
Apr 22, 2025	36.90	37.90	36.50	36.75	36.75	326,134
Apr 21, 2025	38.95	38.95	37.20	37.20	37.20	282,163
Apr 18, 2025	38.85	39.10	38.60	38.95	38.95	182,002
Apr 17, 2025	38.50	39.00	38.00	38.75	38.75	365,013
Apr 16, 2025	39.50	39.50	38.55	38.55	38.55	518,600
Apr 15, 2025	38.00	39.75	38.00	39.50	39.50	638,100
Apr 14, 2025	36.15	38.25	36.10	37.65	37.65	1,001,140
Apr 11, 2025	34.20	36.10	32.70	35.60	35.60	1,784,253
Apr 10, 2025	36.30	36.30	35.40	36.30	36.30	756,130
Apr 9, 2025	33.40	34.50	33.00	33.00	33.00	1,193,428
Apr 8, 2025	36.65	37.00	36.65	36.65	36.65	785,075
Apr 7, 2025	40.70	40.70	40.70	40.70	40.70	168,028
Apr 2, 2025	44.75	45.35	44.20	45.20	45.20	285,301
Apr 1, 2025	44.10	45.95	44.10	44.85	44.85	522,100
Mar 31, 2025	46.00	46.00	44.10	44.10	44.10	1,094,448
Mar 28, 2025	48.80	48.80	46.75	47.00	47.00	740,404
Mar 27, 2025	49.70	49.70	48.55	48.95	48.95	427,210
Mar 26, 2025	49.70	50.10	49.70	49.80	49.80	214,017
Mar 25, 2025	51.30	51.30	49.85	49.95	49.95	298,302
Mar 24, 2025	52.30	52.30	50.40	50.50	50.50	391,189
Mar 21, 2025	52.50	52.80	51.50	51.70	51.70	591,393
Mar 20, 2025	52.00	52.50	51.70	52.40	52.40	505,481
Mar 19, 2025	52.00	52.50	51.20	51.50	51.50	381,085
Mar 18, 2025	51.20	52.00	51.10	51.90	51.90	492,174
Mar 17, 2025	50.50	51.10	50.50	50.80	50.80	272,263
Mar 14, 2025	50.00	50.70	49.95	50.70	50.70	408,100
Mar 13, 2025	51.30	51.80	49.90	50.00	50.00	801,261
Mar 12, 2025	50.10	51.10	49.70	51.10	51.10	476,100
Mar 11, 2025	49.30	51.00	47.80	50.40	50.40	645,038
Mar 10, 2025	50.30	51.40	49.90	50.00	50.00	569,502
Mar 7, 2025	50.00	50.10	49.10	49.10	49.10	452,106
Mar 6, 2025	50.70	51.30	49.90	49.90	49.90	371,142
Mar 5, 2025	50.40	51.10	50.20	50.40	50.40	479,114
Mar 4, 2025	49.70	50.70	49.20	50.70	50.70	388,168
Mar 3, 2025	51.20	51.20	49.95	50.30	50.30	554,218
Feb 27, 2025	52.50	52.90	51.00	51.30	51.30	659,110
Feb 26, 2025	53.00	53.20	52.30	52.50	52.50	502,115
Feb 25, 2025	52.90	53.20	52.20	52.80	52.80	492,014
Feb 24, 2025	52.60	53.20	52.40	53.20	53.20	514,484
Feb 21, 2025	52.10	53.00	51.90	52.80	52.80	667,331
Feb 20, 2025	51.90	52.50	51.50	52.00	52.00	807,067
Feb 19, 2025	51.70	52.60	51.40	52.10	52.10	806,048
Feb 18, 2025	51.90	51.90	50.60	51.30	51.30	530,643
Feb 17, 2025	52.10	52.10	51.00	51.00	51.00	757,133
Feb 14, 2025	50.50	51.80	50.10	51.50	51.50	930,076
Feb 13, 2025	49.75	50.90	49.35	50.80	50.80	988,510
Feb 12, 2025	50.00	51.00	49.05	49.55	49.55	1,565,254
Feb 11, 2025	48.30	49.35	48.30	49.35	49.35	1,003,349
Feb 10, 2025	47.70	48.90	47.50	48.30	48.30	917,426
Feb 7, 2025	47.00	47.70	46.85	47.50	47.50	309,131
Feb 6, 2025	46.85	47.35	46.10	47.05	47.05	516,005
Feb 5, 2025	46.05	46.60	45.75	46.55	46.55	332,023
Feb 4, 2025	44.85	45.95	44.50	45.65	45.65	678,240
Feb 3, 2025	47.55	47.55	44.70	45.00	45.00	1,598,022
Jan 22, 2025	47.90	48.60	47.55	48.30	48.30	509,075
Jan 21, 2025	48.40	48.85	47.60	47.85	47.85	534,001
Jan 20, 2025	47.30	48.80	46.95	48.40	48.40	746,279
Jan 17, 2025	47.80	47.80	46.95	47.10	47.10	463,062
Jan 16, 2025	47.90	48.05	47.25	47.60	47.60	613,276
Jan 15, 2025	47.05	47.55	46.95	47.10	47.10	497,101
Jan 14, 2025	47.80	48.50	46.60	47.05	47.05	2,137,502
Jan 13, 2025	52.10	52.10	48.10	48.10	48.10	4,543,350
Jan 10, 2025	53.80	53.90	50.60	53.40	53.40	4,719,195
Jan 9, 2025	55.80	58.90	53.70	53.80	53.80	14,214,456
Jan 8, 2025	53.60	55.20	52.80	53.60	53.60	2,338,522
Jan 7, 2025	51.60	55.40	51.40	53.80	53.80	6,424,149
Jan 6, 2025	48.60	51.80	47.75	51.10	51.10	2,438,808
Jan 3, 2025	48.00	48.60	47.15	47.15	47.15	374,025
Jan 2, 2025	47.20	48.70	47.20	48.00	48.00	722,001
Dec 31, 2024	47.10	47.30	46.75	46.95	46.95	343,817
Dec 30, 2024	48.50	48.90	47.25	47.55	47.55	344,175
Dec 27, 2024	48.50	48.90	48.20	48.25	48.25	286,200
Dec 26, 2024	48.55	49.60	48.50	48.75	48.75	396,130
Dec 25, 2024	49.10	49.60	48.10	48.55	48.55	564,363
Dec 24, 2024	47.40	49.50	47.40	48.75	48.75	1,135,104
Dec 23, 2024	47.00	47.80	46.65	46.75	46.75	455,025
Dec 20, 2024	47.75	48.60	46.75	46.75	46.75	527,157
Dec 19, 2024	48.00	48.70	47.85	48.00	48.00	404,786
Dec 18, 2024	49.00	49.05	48.25	48.70	48.70	417,838
Dec 17, 2024	46.50	49.20	46.50	49.05	49.05	796,192
Dec 16, 2024	48.00	48.10	46.50	46.50	46.50	458,350
Dec 13, 2024	48.50	48.50	47.40	47.70	47.70	431,166
Dec 12, 2024	49.70	50.50	48.55	48.60	48.60	626,425
Dec 11, 2024	50.00	50.20	49.40	49.50	49.50	446,124
Dec 10, 2024	49.60	51.40	49.40	50.10	50.10	913,030
Dec 9, 2024	50.40	50.70	49.10	49.10	49.10	662,214
Dec 6, 2024	51.20	51.80	50.60	50.60	50.60	530,004
Dec 5, 2024	50.80	52.20	50.50	51.30	51.30	990,058
Dec 4, 2024	51.00	51.60	50.70	50.80	50.80	630,036
Dec 3, 2024	50.80	51.70	50.80	51.20	51.20	363,009
Dec 2, 2024	50.90	51.70	50.60	50.70	50.70	283,836
Nov 29, 2024	51.00	51.00	50.40	50.60	50.60	583,182
Nov 28, 2024	51.70	52.40	50.90	51.00	51.00	495,448
Nov 27, 2024	53.10	53.10	51.70	51.80	51.80	437,722
Nov 26, 2024	53.50	54.50	53.00	53.10	53.10	618,093
Nov 25, 2024	53.00	54.60	53.00	53.50	53.50	5,737,084
Nov 22, 2024	53.60	54.00	52.70	52.80	52.80	639,458
Nov 21, 2024	52.20	54.00	52.20	53.50	53.50	738,051
Nov 20, 2024	52.50	52.50	52.50	52.50	52.50	1,164,180
Nov 19, 2024	53.20	54.00	52.60	53.70	53.70	630,145
Nov 18, 2024	50.90	53.90	50.90	52.80	52.80	1,386,494
Nov 15, 2024	49.90	51.30	49.90	50.70	50.70	870,050
Nov 14, 2024	52.50	52.50	49.70	49.85	49.85	1,475,275
Nov 13, 2024	53.00	53.10	51.80	52.10	52.10	1,129,980
Nov 12, 2024	54.10	54.10	52.80	53.00	53.00	1,057,319
Nov 11, 2024	54.00	54.60	53.50	54.60	54.60	593,140
Nov 8, 2024	55.60	55.90	53.40	54.00	54.00	973,052
Nov 7, 2024	56.40	57.50	55.30	55.50	55.50	1,850,540
Nov 6, 2024	55.90	56.50	54.60	56.20	56.20	925,184
Nov 5, 2024	55.00	56.00	54.50	56.00	56.00	901,150
Nov 4, 2024	54.80	56.00	54.30	55.00	55.00	1,781,338
Nov 1, 2024	55.00	55.00	52.90	54.00	54.00	1,563,461
Oct 30, 2024	56.00	57.70	55.10	55.70	55.70	1,650,200
Oct 29, 2024	57.80	57.80	56.00	56.80	56.80	665,330
Oct 28, 2024	57.90	57.90	56.60	57.20	57.20	886,105
Oct 25, 2024	58.60	59.20	57.50	57.90	57.90	950,130
Oct 24, 2024	57.30	60.20	57.30	58.20	58.20	3,976,077
Oct 23, 2024	56.90	59.40	56.10	57.30	57.30	4,353,584
Oct 22, 2024	56.20	59.10	55.40	59.10	59.10	3,707,057
Oct 21, 2024	54.50	56.40	54.10	56.10	56.10	1,136,398
Oct 18, 2024	55.20	55.30	53.80	53.80	53.80	629,919
Oct 17, 2024	54.70	57.20	54.70	55.00	55.00	1,626,020
Oct 16, 2024	54.70	55.40	54.10	54.60	54.60	1,981,282
Oct 15, 2024	55.70	55.70	54.70	55.10	55.10	1,243,700
Oct 14, 2024	52.60	55.70	52.60	55.70	55.70	2,246,180
Oct 11, 2024	52.30	52.80	51.70	52.60	52.60	563,200
Oct 9, 2024	52.80	53.80	52.30	52.60	52.60	841,000
Oct 8, 2024	53.10	53.10	51.20	52.60	52.60	1,211,100
Oct 7, 2024	54.00	54.10	52.10	53.50	53.50	1,256,034
Oct 4, 2024	54.00	55.20	52.90	53.20	53.20	1,288,605
Oct 1, 2024	53.70	53.80	52.50	53.80	53.80	995,706
Sep 30, 2024	54.80	56.50	53.60	53.90	53.90	3,608,550
Sep 27, 2024	52.50	55.40	51.80	55.40	55.40	8,049,971
Sep 26, 2024	49.50	52.50	49.50	52.50	52.50	2,747,250
Sep 25, 2024	46.70	47.75	46.60	47.75	47.75	500,260
Sep 24, 2024	46.75	46.95	46.05	46.40	46.40	290,102
Sep 23, 2024	46.60	47.35	46.60	46.65	46.65	238,107
Sep 20, 2024	47.20	47.80	46.50	46.50	46.50	930,800
Sep 19, 2024	46.50	46.95	46.00	46.90	46.90	309,107
Sep 18, 2024	47.30	47.40	46.10	46.25	46.25	411,768
Sep 16, 2024	46.55	47.30	46.45	47.30	47.30	260,024
Sep 13, 2024	46.15	46.75	46.00	46.55	46.55	212,021
Sep 12, 2024	46.85	46.85	45.70	46.15	46.15	304,120
Sep 11, 2024	45.90	46.40	45.70	45.70	45.70	273,036
Sep 10, 2024	45.95	46.50	45.20	45.70	45.70	441,080
Sep 9, 2024	45.10	45.95	44.65	45.90	45.90	567,011
Sep 6, 2024	45.05	46.65	44.75	46.40	46.40	433,050
Sep 5, 2024	45.90	46.50	44.70	45.10	45.10	771,156
Sep 4, 2024	46.80	46.80	44.85	45.65	45.65	825,821
Sep 3, 2024	49.90	49.90	48.40	48.60	48.60	458,000
Sep 2, 2024	50.00	50.30	49.50	49.50	49.50	240,001
Aug 30, 2024	49.95	50.60	49.60	49.90	49.90	338,015
Aug 29, 2024	49.55	49.85	49.20	49.60	49.60	243,139
Aug 28, 2024	50.00	50.40	49.45	49.80	49.80	198,024
Aug 27, 2024	50.10	50.30	49.60	49.70	49.70	187,130
Aug 26, 2024	50.10	51.00	50.10	50.30	50.30	400,054
Aug 23, 2024	49.90	49.90	49.05	49.70	49.70	333,398
Aug 22, 2024	50.10	50.60	50.10	50.10	50.10	287,052
Aug 21, 2024	50.50	50.50	49.40	50.00	50.00	289,026
Aug 20, 2024	50.00	50.50	50.00	50.20	50.20	281,274
Aug 19, 2024	49.60	49.85	49.20	49.65	49.65	245,002
Aug 16, 2024	49.80	50.30	49.35	49.40	49.40	297,197
Aug 15, 2024	49.65	49.90	48.95	49.40	49.40	392,666
Aug 14, 2024	0.45 Dividend
Aug 14, 2024	48.90	49.75	48.90	49.55	49.55	410,039
Aug 13, 2024	49.50	49.50	48.65	49.00	48.55	444,118
Aug 12, 2024	47.55	49.20	47.55	48.80	48.35	517,130
Aug 9, 2024	47.15	48.00	47.15	47.20	46.77	541,200
Aug 8, 2024	47.20	47.50	46.00	46.90	46.47	505,101
Aug 7, 2024	44.65	47.85	44.65	47.40	46.96	1,067,511
Aug 6, 2024	45.25	46.00	42.90	44.65	44.24	2,086,600
Aug 5, 2024	49.05	49.05	45.65	45.65	45.23	2,759,804
Aug 2, 2024	52.80	52.80	50.40	50.70	50.23	2,127,604
Aug 1, 2024	53.60	54.40	53.10	53.50	53.01	760,330
Jul 31, 2024	53.50	54.40	53.10	53.20	52.71	896,250
Jul 30, 2024	54.10	58.00	52.90	54.30	53.80	1,556,232
Jul 29, 2024	56.30	56.70	55.20	55.60	55.09	720,600
Jul 26, 2024	56.40	56.50	55.70	55.90	55.39	702,317
Jul 23, 2024	57.50	57.80	57.10	57.60	57.07	593,266
Jul 22, 2024	60.00	60.00	56.00	56.90	56.38	1,610,774
Jul 19, 2024	62.10	62.10	60.00	60.00	59.45	1,503,867
Jul 18, 2024	61.80	62.40	61.10	62.40	61.83	892,027
Jul 17, 2024	62.80	63.00	61.90	62.10	61.53	868,910
Jul 16, 2024	63.40	63.50	62.60	62.80	62.22	965,020
Jul 15, 2024	63.50	63.50	62.60	63.10	62.52	716,321
Jul 12, 2024	62.60	64.30	62.00	63.50	62.92	1,616,839
Jul 11, 2024	61.90	63.60	61.60	63.00	62.42	1,186,200
Jul 10, 2024	63.00	63.30	61.80	61.80	61.23	1,182,452
Jul 9, 2024	63.80	63.90	62.30	62.90	62.32	2,309,730
Jul 8, 2024	64.40	65.00	63.70	63.90	63.31	4,871,874
Jul 5, 2024	60.60	64.20	60.30	63.80	63.21	6,974,894
Jul 4, 2024	60.20	60.60	60.00	60.40	59.85	784,509
Jul 3, 2024	59.30	60.20	59.30	59.80	59.25	646,300
Jul 2, 2024	59.60	59.60	58.80	58.80	58.26	752,326
Jul 1, 2024	60.00	60.20	59.30	59.60	59.05	603,013
Jun 28, 2024	60.00	60.50	59.80	60.00	59.45	473,100
Jun 27, 2024	60.30	60.50	59.80	59.80	59.25	554,225
Jun 26, 2024	61.20	61.70	60.20	60.20	59.65	1,076,250
Jun 25, 2024	60.70	61.00	59.40	61.00	60.44	791,878
Jun 24, 2024	60.50	60.90	60.00	60.50	59.94	591,857
Jun 21, 2024	60.80	61.10	60.00	60.50	59.94	1,100,802
Jun 20, 2024	59.60	61.20	59.60	60.80	60.24	900,107
Jun 19, 2024	60.70	62.00	59.50	59.60	59.05	1,829,374
Jun 18, 2024	60.40	60.70	59.70	59.80	59.25	622,443
Jun 17, 2024	59.90	60.80	59.90	60.00	59.45	513,217
Jun 14, 2024	60.70	60.90	60.00	60.40	59.85	603,110
Jun 13, 2024	60.00	60.80	59.70	60.70	60.14	873,323
Jun 12, 2024	59.80	60.00	59.20	59.60	59.05	498,063
Jun 11, 2024	59.80	60.00	58.90	59.30	58.76	517,202
Jun 7, 2024	58.50	59.80	58.50	59.80	59.25	448,500
Jun 6, 2024	60.50	60.50	58.50	58.50	57.96	1,111,302
Jun 5, 2024	60.50	60.50	59.60	60.10	59.55	707,180
Jun 4, 2024	61.00	61.30	60.00	60.10	59.55	573,169
Jun 3, 2024	61.20	61.40	60.60	60.90	60.34	498,360
May 31, 2024	61.40	62.70	60.50	60.80	60.24	1,080,208
May 30, 2024	61.80	62.40	61.20	61.30	60.74	1,054,225
May 29, 2024	62.90	62.90	61.80	61.80	61.23	1,120,265
May 28, 2024	61.90	62.70	61.60	62.40	61.83	2,022,336
May 27, 2024	61.10	61.70	61.00	61.70	61.13	1,073,653
May 24, 2024	61.00	61.00	60.20	60.80	60.24	1,349,188
May 23, 2024	61.70	62.00	61.10	61.20	60.64	2,045,420
May 22, 2024	60.80	62.40	60.70	61.00	60.44	2,510,190
May 21, 2024	60.20	60.60	59.60	60.30	59.75	1,284,182
May 20, 2024	59.80	60.30	59.00	60.20	59.65	1,198,310
May 17, 2024	59.60	59.80	59.10	59.50	58.95	772,310
May 16, 2024	59.00	59.50	58.60	59.40	58.85	939,455
May 15, 2024	58.30	58.80	58.10	58.60	58.06	551,490
May 14, 2024	57.90	58.50	57.90	58.30	57.76	503,039
May 13, 2024	57.90	58.00	57.10	57.90	57.37	440,532

5471.TW Sonix Technology Co.,Ltd.

35.85

+0.14%

6719.TW uPI Semiconductor Corp.

195.50

+0.26%

4919.TW Nuvoton Technology Corporation

73.80

+1.10%

4952.TW Generalplus Technology Inc.

43.45

+0.35%

3014.TW ITE Tech. Inc

135.50

0.00%

8016.TW Sitronix Technology Corporation

215.00

+2.63%

3545.TW FocalTech Systems Co., Ltd.

65.50

+0.77%

6243.TW Ene Technology Inc.

40.70

-6.65%

3707.TWO Episil Technologies Inc.

38.00

+1.33%

8261.TW Advanced Power Electronics Co., Ltd.

78.80

+0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Breaking

Holtek Semiconductor Inc. (6202.TW)

Related Tickers