Taiwan - Delayed Quote TWD

Holtek Semiconductor Inc. (6202.TW)

Compare
58.60 +1.30 (+2.27%)
As of 12:58 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 57.30 60.20 57.30 58.60 58.60 3,610,450
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
May 10, 2024 58.20 58.50 57.50 58.00 57.47 635,476
May 9, 2024 59.70 59.70 58.00 58.00 57.47 940,031
May 8, 2024 58.60 59.70 58.20 59.50 58.95 1,370,881
May 7, 2024 59.90 59.90 58.00 58.20 57.67 1,277,300
May 6, 2024 59.70 60.50 58.70 59.30 58.76 1,558,004
May 3, 2024 59.80 60.80 58.90 58.90 58.36 2,128,100
May 2, 2024 60.20 60.80 58.80 59.20 58.66 3,728,510
Apr 30, 2024 58.70 60.50 58.40 60.00 59.45 1,917,709
Apr 29, 2024 59.30 59.30 58.50 59.20 58.66 1,076,319
Apr 26, 2024 59.00 59.10 58.10 58.30 57.76 1,577,433
Apr 25, 2024 58.30 59.10 57.50 58.80 58.26 1,545,831
Apr 24, 2024 58.20 58.90 58.00 58.30 57.76 1,852,731
Apr 23, 2024 56.20 57.90 56.20 57.60 57.07 1,465,722
Apr 22, 2024 56.90 57.40 55.70 55.90 55.39 1,269,257
Apr 19, 2024 57.90 59.60 56.20 57.00 56.48 2,914,349
Apr 18, 2024 57.10 58.70 56.60 58.50 57.96 1,804,809
Apr 17, 2024 56.20 56.90 56.20 56.30 55.78 567,006
Apr 16, 2024 57.60 57.80 55.40 56.10 55.58 1,425,385
Apr 15, 2024 58.50 59.10 58.00 58.00 57.47 863,290
Apr 12, 2024 58.50 59.10 58.20 59.00 58.46 1,175,464
Apr 11, 2024 58.40 58.50 57.50 57.80 57.27 882,004
Apr 10, 2024 57.70 59.50 57.70 58.40 57.86 2,139,615
Apr 9, 2024 57.90 58.80 57.10 57.30 56.77 1,121,700
Apr 8, 2024 59.00 59.50 57.70 57.90 57.37 1,379,100
Apr 3, 2024 59.30 59.30 58.00 59.00 58.46 2,019,800
Apr 2, 2024 56.50 61.00 56.50 59.70 59.15 7,298,250
Apr 1, 2024 54.30 55.70 54.30 55.70 55.19 1,357,407
Mar 29, 2024 54.40 54.40 53.70 53.80 53.31 275,000
Mar 28, 2024 55.10 55.20 54.00 54.00 53.50 587,207
Mar 27, 2024 54.80 55.30 54.60 55.00 54.49 536,280
Mar 26, 2024 54.20 55.10 54.20 54.50 54.00 958,258
Mar 25, 2024 55.00 55.30 53.80 54.20 53.70 1,035,171
Mar 22, 2024 53.90 54.80 53.70 54.70 54.20 892,351
Mar 21, 2024 53.10 53.80 53.10 53.80 53.31 818,090
Mar 20, 2024 53.90 54.20 53.00 53.00 52.51 744,090
Mar 19, 2024 53.80 54.30 53.70 53.90 53.41 630,378
Mar 18, 2024 53.20 54.10 52.80 53.80 53.31 1,544,552
Mar 15, 2024 54.60 54.60 53.00 53.00 52.51 1,807,550
Mar 14, 2024 55.30 55.60 54.60 54.80 54.30 1,061,179
Mar 13, 2024 56.80 56.90 55.30 55.30 54.79 1,253,336
Mar 12, 2024 57.40 57.40 56.60 56.80 56.28 800,538
Mar 11, 2024 55.80 57.30 55.70 57.20 56.67 1,192,507
Mar 8, 2024 57.20 57.20 55.20 56.20 55.68 2,672,762
Mar 7, 2024 59.00 59.10 57.50 57.70 57.17 1,966,689
Mar 6, 2024 59.90 59.90 59.00 59.10 58.56 1,597,831
Mar 5, 2024 59.60 60.80 59.60 59.90 59.35 1,027,999
Mar 4, 2024 60.00 60.20 59.60 59.60 59.05 926,887
Mar 1, 2024 60.00 60.00 59.70 59.80 59.25 1,219,186
Feb 29, 2024 60.30 60.60 60.00 60.00 59.45 925,500
Feb 27, 2024 60.80 61.60 60.20 60.40 59.85 745,653
Feb 26, 2024 61.20 61.50 60.70 60.80 60.24 682,345
Feb 23, 2024 61.70 62.00 61.20 61.20 60.64 1,006,122
Feb 22, 2024 61.50 62.30 61.20 61.40 60.84 1,097,512
Feb 21, 2024 61.00 61.10 60.60 60.80 60.24 556,959
Feb 20, 2024 61.30 61.90 61.00 61.00 60.44 828,314
Feb 19, 2024 61.10 61.70 61.00 61.30 60.74 881,514
Feb 16, 2024 60.80 61.00 60.20 61.00 60.44 646,765
Feb 15, 2024 60.20 60.50 59.60 60.50 59.94 1,013,023
Feb 5, 2024 61.30 61.30 60.10 60.20 59.65 1,221,845
Feb 2, 2024 61.20 61.60 60.90 61.00 60.44 607,195
Feb 1, 2024 61.60 61.60 60.70 60.90 60.34 919,960
Jan 31, 2024 61.50 62.70 61.20 61.80 61.23 1,422,433
Jan 30, 2024 61.00 61.30 60.60 60.60 60.04 1,272,247
Jan 29, 2024 61.30 62.00 61.00 61.80 61.23 373,476
Jan 26, 2024 62.30 62.30 61.30 61.30 60.74 350,435
Jan 25, 2024 63.30 63.30 61.70 61.80 61.23 526,325
Jan 24, 2024 62.60 62.80 62.10 62.30 61.73 632,371
Jan 23, 2024 61.90 63.00 61.90 62.60 62.03 550,375
Jan 22, 2024 61.30 62.20 61.20 61.90 61.33 468,668
Jan 19, 2024 61.00 61.50 60.70 61.10 60.54 504,041
Jan 18, 2024 60.90 61.30 60.50 60.90 60.34 525,329
Jan 17, 2024 61.40 62.00 60.80 60.80 60.24 791,342
Jan 16, 2024 62.00 62.10 61.60 61.70 61.13 655,479
Jan 15, 2024 62.20 62.60 62.00 62.40 61.83 273,600
Jan 12, 2024 62.50 62.60 62.00 62.20 61.63 581,250
Jan 11, 2024 62.50 63.10 62.30 62.50 61.93 633,325
Jan 10, 2024 62.40 62.90 62.20 62.50 61.93 458,115
Jan 9, 2024 64.30 64.40 62.50 62.60 62.03 1,673,383
Jan 8, 2024 64.90 65.40 64.30 64.30 63.71 463,102
Jan 5, 2024 65.20 65.60 64.90 64.90 64.30 522,390
Jan 4, 2024 65.90 66.60 65.10 65.20 64.60 551,240
Jan 3, 2024 66.00 66.10 65.20 65.80 65.20 590,311
Jan 2, 2024 66.50 66.70 66.00 66.00 65.39 682,005
Dec 29, 2023 66.60 67.10 66.00 66.70 66.09 1,082,443
Dec 28, 2023 65.50 67.30 65.50 66.40 65.79 1,809,020
Dec 27, 2023 65.70 65.70 65.20 65.50 64.90 769,201
Dec 26, 2023 65.00 65.80 64.90 65.20 64.60 539,307
Dec 25, 2023 64.90 65.40 64.70 64.70 64.11 337,100
Dec 22, 2023 64.70 65.30 64.70 64.80 64.20 528,003
Dec 21, 2023 65.10 65.10 64.30 64.60 64.01 293,798
Dec 20, 2023 64.80 65.50 64.30 65.10 64.50 631,841
Dec 19, 2023 65.50 65.50 64.20 64.60 64.01 696,327
Dec 18, 2023 65.00 65.80 64.80 65.00 64.40 695,901
Dec 15, 2023 66.00 66.40 64.90 64.90 64.30 2,788,863
Dec 14, 2023 66.40 66.60 65.70 65.90 65.29 996,156
Dec 13, 2023 65.20 66.30 65.20 65.70 65.10 1,096,893
Dec 12, 2023 65.50 66.10 64.80 65.00 64.40 1,222,606
Dec 11, 2023 66.00 66.20 65.30 65.40 64.80 1,322,590
Dec 8, 2023 66.20 66.60 65.80 66.00 65.39 763,282
Dec 7, 2023 66.50 66.80 65.80 65.90 65.29 1,129,730
Dec 6, 2023 66.80 66.90 66.10 66.50 65.89 1,667,214
Dec 5, 2023 68.00 68.00 66.80 66.90 66.29 1,427,110
Dec 4, 2023 69.80 70.50 67.80 68.10 67.47 4,435,237
Dec 1, 2023 67.60 69.40 67.50 68.90 68.27 4,174,140
Nov 30, 2023 68.40 68.40 67.10 67.10 66.48 1,537,222
Nov 29, 2023 67.80 68.30 67.60 68.00 67.38 1,611,096
Nov 28, 2023 66.80 67.40 65.80 67.40 66.78 1,357,232
Nov 27, 2023 67.70 67.70 66.00 66.00 65.39 1,574,181
Nov 24, 2023 68.00 68.30 67.30 67.60 66.98 1,276,163
Nov 23, 2023 67.90 69.00 67.40 67.40 66.78 3,098,111
Nov 22, 2023 66.80 67.80 66.70 67.40 66.78 1,983,501
Nov 21, 2023 67.80 67.90 66.80 67.20 66.58 1,765,150
Nov 20, 2023 67.10 67.50 66.50 67.50 66.88 1,913,442
Nov 17, 2023 66.70 67.10 66.10 66.70 66.09 1,523,133
Nov 16, 2023 66.90 67.00 65.70 66.30 65.69 1,519,151
Nov 15, 2023 66.30 66.90 65.80 66.40 65.79 2,791,576
Nov 14, 2023 65.90 66.10 65.20 65.60 65.00 2,097,231
Nov 13, 2023 65.30 66.10 64.80 64.90 64.30 2,410,004
Nov 10, 2023 64.00 64.90 63.30 64.20 63.61 1,793,250
Nov 9, 2023 64.50 64.50 63.80 64.10 63.51 1,443,525
Nov 8, 2023 65.10 65.50 64.60 65.00 64.40 3,961,539
Nov 7, 2023 62.60 64.80 62.60 64.70 64.11 2,876,841
Nov 6, 2023 62.40 62.60 61.70 62.60 62.03 1,131,121
Nov 3, 2023 62.60 62.60 61.80 61.90 61.33 1,014,108
Nov 2, 2023 62.30 62.70 61.60 62.50 61.93 1,384,213
Nov 1, 2023 61.90 63.00 61.70 61.90 61.33 861,534
Oct 31, 2023 63.60 63.80 61.60 61.60 61.03 1,391,086
Oct 30, 2023 62.30 64.20 62.00 64.20 63.61 1,183,343
Oct 27, 2023 64.20 64.40 62.00 62.00 61.43 1,794,116
Oct 26, 2023 63.90 64.80 63.80 64.00 63.41 1,033,453
Oct 25, 2023 65.20 65.80 64.60 65.20 64.60 1,741,620
Oct 24, 2023 64.40 66.30 64.20 65.10 64.50 3,665,292

Related Tickers