Holtek Semiconductor Inc. 6202
TWSE · Taiwan · Electronic Technology
TWD 63.20+3.10 (+5.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 63.20 | +5.16% | TWD 60.50 | TWD 63.70 | TWD 59.50 | 4.61M |
| 2026-10-01 | TWD 60.10 | +2.56% | TWD 58.60 | TWD 60.70 | TWD 58.60 | 3.61M |
| 2026-09-30 | TWD 58.60 | +0.34% | TWD 58.90 | TWD 59.40 | TWD 58.50 | 1.06M |
| 2026-09-29 | TWD 58.40 | +0.34% | TWD 58.20 | TWD 59.00 | TWD 58.00 | 685.08K |
| 2026-09-24 | TWD 58.20 | -1.36% | TWD 58.20 | TWD 58.90 | TWD 58.00 | 872.03K |
| 2026-09-23 | TWD 59.00 | +2.08% | TWD 58.90 | TWD 59.70 | TWD 57.80 | 2.07M |
| 2026-09-22 | TWD 57.80 | +0.52% | TWD 58.20 | TWD 59.20 | TWD 57.70 | 2.02M |
| 2026-09-21 | TWD 57.50 | +3.05% | TWD 56.50 | TWD 58.00 | TWD 56.30 | 1.44M |
| 2026-09-18 | TWD 55.80 | +2.76% | TWD 55.10 | TWD 56.80 | TWD 54.70 | 1.19M |
| 2026-09-17 | TWD 54.30 | -0.37% | TWD 55.00 | TWD 55.50 | TWD 54.20 | 608.25K |
| 2026-09-16 | TWD 54.50 | +1.49% | TWD 53.80 | TWD 54.70 | TWD 53.70 | 472.00K |
| 2026-09-15 | TWD 53.70 | -1.83% | TWD 54.60 | TWD 54.70 | TWD 53.50 | 687.05K |
| 2026-09-14 | TWD 54.70 | -0.91% | TWD 54.80 | TWD 55.70 | TWD 54.10 | 508.19K |
| 2026-09-11 | TWD 55.20 | -2.47% | TWD 56.00 | TWD 56.00 | TWD 55.00 | 732.31K |
| 2026-09-10 | TWD 56.60 | -1.05% | TWD 56.50 | TWD 57.40 | TWD 56.50 | 574.40K |
| 2026-09-09 | TWD 57.20 | +0.53% | TWD 57.10 | TWD 57.60 | TWD 56.70 | 649.07K |
| 2026-09-08 | TWD 56.90 | -3.56% | TWD 59.10 | TWD 59.10 | TWD 56.40 | 1.85M |
| 2026-09-07 | TWD 59.00 | +0.34% | TWD 59.40 | TWD 59.90 | TWD 58.10 | 820.11K |
| 2026-09-04 | TWD 58.80 | +3.16% | TWD 57.80 | TWD 58.90 | TWD 57.00 | 1.00M |
| 2026-09-03 | TWD 57.00 | -2.56% | TWD 59.50 | TWD 59.50 | TWD 56.70 | 1.10M |
| 2026-09-02 | TWD 58.50 | -0.85% | TWD 58.20 | TWD 59.40 | TWD 58.20 | 664.69K |
| 2026-09-01 | TWD 59.00 | +1.90% | TWD 57.90 | TWD 60.20 | TWD 57.90 | 1.47M |
| 2026-08-31 | TWD 57.90 | -2.53% | TWD 58.50 | TWD 58.80 | TWD 57.40 | 945.44K |
| 2026-08-28 | TWD 59.40 | +0.34% | TWD 59.50 | TWD 61.20 | TWD 59.00 | 1.20M |
| 2026-08-27 | TWD 59.20 | +1.02% | TWD 59.60 | TWD 59.90 | TWD 58.10 | 1.19M |
| 2026-08-26 | TWD 58.60 | +3.35% | TWD 56.90 | TWD 59.50 | TWD 56.20 | 1.34M |
| 2026-08-25 | TWD 56.70 | +0.89% | TWD 55.80 | TWD 56.70 | TWD 54.60 | 987.45K |
| 2026-08-24 | TWD 56.20 | +0.18% | TWD 56.40 | TWD 57.50 | TWD 56.10 | 743.05K |
| 2026-08-21 | TWD 56.10 | -2.09% | TWD 57.40 | TWD 57.40 | TWD 55.80 | 922.20K |
| 2026-08-20 | TWD 57.30 | -1.21% | TWD 58.90 | TWD 59.00 | TWD 56.40 | 1.33M |
| 2026-08-19 | TWD 58.00 | +1.22% | TWD 56.20 | TWD 58.40 | TWD 55.50 | 1.46M |
| 2026-08-18 | TWD 57.30 | -4.98% | TWD 60.00 | TWD 60.10 | TWD 57.00 | 1.88M |
| 2026-08-17 | TWD 60.30 | -0.17% | TWD 60.40 | TWD 61.20 | TWD 59.70 | 1.14M |
| 2026-08-14 | TWD 60.40 | -2.58% | TWD 62.50 | TWD 63.00 | TWD 60.00 | 2.46M |
| 2026-08-13 | TWD 62.00 | -2.82% | TWD 63.20 | TWD 63.60 | TWD 61.80 | 2.53M |
| 2026-08-12 | TWD 63.80 | -0.78% | TWD 64.50 | TWD 65.80 | TWD 63.50 | 2.25M |
| 2026-08-11 | TWD 64.30 | +0.78% | TWD 64.00 | TWD 66.30 | TWD 63.60 | 3.42M |
| 2026-08-10 | TWD 63.80 | +6.51% | TWD 61.20 | TWD 64.80 | TWD 61.20 | 3.49M |
| 2026-08-07 | TWD 59.90 | +1.01% | TWD 58.90 | TWD 61.80 | TWD 58.60 | 3.01M |
| 2026-08-06 | TWD 59.30 | -1.33% | TWD 60.00 | TWD 60.30 | TWD 57.90 | 2.86M |
| 2026-08-05 | TWD 60.10 | +3.44% | TWD 60.60 | TWD 62.60 | TWD 59.90 | 5.20M |
| 2026-08-04 | TWD 58.10 | -1.02% | TWD 57.50 | TWD 59.50 | TWD 56.30 | 5.79M |
| 2026-08-03 | TWD 58.70 | +9.93% | TWD 54.00 | TWD 58.70 | TWD 54.00 | 7.43M |
| 2026-07-31 | TWD 53.40 | +9.88% | TWD 53.40 | TWD 53.40 | TWD 53.40 | 2.05M |
| 2026-07-30 | TWD 48.60 | +7.88% | TWD 45.40 | TWD 49.55 | TWD 44.80 | 7.74M |
| 2026-07-29 | TWD 45.05 | -7.68% | TWD 49.10 | TWD 49.60 | TWD 43.95 | 4.78M |
| 2026-07-28 | TWD 48.80 | -8.44% | TWD 51.90 | TWD 51.90 | TWD 48.65 | 3.07M |
| 2026-07-27 | TWD 53.30 | -1.66% | TWD 54.20 | TWD 54.50 | TWD 51.80 | 1.96M |
| 2026-07-24 | TWD 54.20 | -3.56% | TWD 55.60 | TWD 56.40 | TWD 54.00 | 1.69M |
| 2026-07-23 | TWD 56.20 | -2.26% | TWD 58.50 | TWD 59.10 | TWD 55.30 | 2.07M |
| 2026-07-22 | TWD 57.50 | +0.70% | TWD 58.10 | TWD 59.10 | TWD 57.10 | 2.63M |
| 2026-07-21 | TWD 57.10 | +1.78% | TWD 56.50 | TWD 57.90 | TWD 55.80 | 2.41M |
| 2026-07-20 | TWD 56.10 | -2.77% | TWD 56.60 | TWD 57.80 | TWD 53.30 | 4.26M |
| 2026-07-17 | TWD 57.70 | -9.98% | TWD 61.50 | TWD 62.00 | TWD 57.70 | 5.81M |
| 2026-07-16 | TWD 64.10 | -9.59% | TWD 70.40 | TWD 70.60 | TWD 63.90 | 8.73M |
| 2026-07-15 | TWD 70.90 | +4.73% | TWD 69.00 | TWD 73.70 | TWD 69.00 | 8.67M |
| 2026-07-14 | TWD 67.70 | -3.56% | TWD 69.20 | TWD 71.80 | TWD 63.70 | 8.37M |
| 2026-07-13 | TWD 70.20 | -4.23% | TWD 72.60 | TWD 72.60 | TWD 68.30 | 15.87M |
| 2026-07-10 | TWD 73.30 | 0.00% | TWD 73.30 | TWD 73.30 | TWD 73.30 | 0 |
| 2026-07-09 | TWD 73.30 | +7.79% | TWD 69.10 | TWD 74.80 | TWD 67.50 | 30.53M |
| 2026-07-08 | TWD 68.00 | +4.94% | TWD 64.90 | TWD 68.50 | TWD 64.90 | 5.13M |
| 2026-07-07 | TWD 64.80 | -6.22% | TWD 69.60 | TWD 69.60 | TWD 64.50 | 5.43M |
| 2026-07-06 | TWD 69.10 | +3.13% | TWD 68.30 | TWD 71.90 | TWD 67.80 | 10.04M |
| 2026-07-03 | TWD 67.00 | -4.15% | TWD 68.50 | TWD 71.00 | TWD 66.20 | 8.24M |
| 2026-07-02 | TWD 69.90 | +8.54% | TWD 63.20 | TWD 70.80 | TWD 62.60 | 8.51M |
| 2026-07-01 | TWD 64.40 | -1.08% | TWD 67.80 | TWD 70.40 | TWD 64.30 | 6.35M |
| 2026-06-30 | TWD 65.10 | +3.33% | TWD 64.10 | TWD 66.10 | TWD 63.30 | 3.55M |
| 2026-06-29 | TWD 63.00 | -1.41% | TWD 65.00 | TWD 66.90 | TWD 62.80 | 5.17M |
| 2026-06-26 | TWD 63.90 | -9.23% | TWD 69.00 | TWD 70.70 | TWD 63.40 | 9.40M |
| 2026-06-25 | TWD 70.40 | -1.40% | TWD 72.80 | TWD 72.80 | TWD 69.50 | 7.39M |
| 2026-06-24 | TWD 71.40 | +0.71% | TWD 71.00 | TWD 73.00 | TWD 68.50 | 11.08M |
| 2026-06-23 | TWD 70.90 | -3.80% | TWD 80.90 | TWD 81.00 | TWD 68.00 | 29.04M |
| 2026-06-22 | TWD 73.70 | +10.00% | TWD 71.70 | TWD 73.70 | TWD 71.60 | 6.59M |
| 2026-06-18 | TWD 67.00 | +2.45% | TWD 65.50 | TWD 67.50 | TWD 64.60 | 12.33M |
| 2026-06-17 | TWD 65.40 | +5.48% | TWD 61.70 | TWD 66.50 | TWD 61.30 | 13.39M |
| 2026-06-16 | TWD 62.00 | -4.91% | TWD 65.80 | TWD 66.10 | TWD 61.40 | 11.26M |
| 2026-06-15 | TWD 65.20 | +9.76% | TWD 59.40 | TWD 65.30 | TWD 59.00 | 22.50M |
| 2026-06-12 | TWD 59.40 | +10.00% | TWD 56.90 | TWD 59.40 | TWD 56.60 | 9.35M |
| 2026-06-11 | TWD 54.00 | +6.93% | TWD 50.00 | TWD 55.20 | TWD 50.00 | 3.96M |
| 2026-06-10 | TWD 50.50 | -4.54% | TWD 52.20 | TWD 53.60 | TWD 50.20 | 1.60M |
| 2026-06-09 | TWD 52.90 | +2.32% | TWD 51.80 | TWD 53.20 | TWD 51.10 | 1.57M |
| 2026-06-08 | TWD 51.70 | -6.00% | TWD 49.70 | TWD 51.90 | TWD 49.50 | 2.97M |
| 2026-06-05 | TWD 55.00 | -4.18% | TWD 56.90 | TWD 57.00 | TWD 54.20 | 2.58M |
| 2026-06-04 | TWD 57.40 | -1.71% | TWD 58.40 | TWD 58.50 | TWD 56.70 | 1.70M |
| 2026-06-03 | TWD 58.40 | +1.21% | TWD 58.00 | TWD 59.20 | TWD 56.80 | 2.39M |
| 2026-06-02 | TWD 57.70 | -0.69% | TWD 58.60 | TWD 59.20 | TWD 56.00 | 2.57M |
| 2026-06-01 | TWD 58.10 | -1.02% | TWD 58.80 | TWD 59.60 | TWD 57.50 | 2.75M |
| 2026-05-29 | TWD 58.70 | -0.68% | TWD 60.20 | TWD 60.20 | TWD 57.90 | 3.01M |
| 2026-05-28 | TWD 59.10 | -2.15% | TWD 61.10 | TWD 61.50 | TWD 58.20 | 4.99M |
| 2026-05-27 | TWD 60.40 | -1.79% | TWD 62.00 | TWD 62.60 | TWD 59.80 | 4.98M |