Holtek Semiconductor Inc (6202)

6202
🏛️ Taiwan →
40.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42.15 42.15 40.50 40.70 1.1M
2025-09-25 41.80 42.90 41.75 42.15 0.9M
2025-09-24 41.70 42.15 41.45 42.00 1.0M
2025-09-23 42.50 42.50 41.55 41.55 1.2M
2025-09-22 43.80 43.80 41.85 42.45 3.1M
2025-09-19 43.35 43.45 42.60 42.95 2.2M
2025-09-18 43.00 43.90 42.65 43.10 3.9M
2025-09-17 42.20 43.45 41.65 42.40 3.7M
2025-09-16 42.20 42.90 41.05 42.25 8.1M
2025-09-15 39.00 41.85 39.00 41.85 8.3M
2025-09-12 37.85 38.85 37.80 38.05 0.5M
2025-09-11 38.75 38.80 37.60 37.70 0.9M
2025-09-10 39.80 39.85 38.70 38.80 0.9M
2025-09-09 40.15 41.35 39.75 39.80 0.7M
2025-09-08 39.90 40.80 39.90 40.15 0.6M
2025-09-05 40.70 40.70 39.55 39.85 0.7M
2025-09-04 39.95 41.00 39.95 40.45 1.3M
2025-09-03 38.30 40.00 38.30 39.60 0.5M
2025-09-02 39.05 39.55 38.20 38.55 0.5M
2025-09-01 40.00 40.10 38.90 38.90 0.6M
2025-08-29 39.90 40.75 39.35 40.35 0.7M
2025-08-28 40.20 40.25 39.65 39.70 0.5M
2025-08-27 39.85 40.60 39.70 40.05 0.7M
2025-08-26 39.45 39.80 39.45 39.55 0.7M
2025-08-25 39.00 39.70 39.00 39.15 0.4M
2025-08-22 39.60 39.80 38.80 38.90 0.2M
2025-08-21 38.75 39.90 38.70 39.30 0.6M
2025-08-20 39.00 39.00 38.20 38.40 0.5M
2025-08-19 38.90 39.40 38.80 39.00 0.5M
2025-08-18 39.30 39.75 38.90 39.05 0.6M
2025-08-15 39.05 39.40 38.50 39.30 0.4M
2025-08-14 38.50 39.30 38.50 39.00 0.4M
2025-08-13 38.80 39.50 38.40 38.55 0.6M
2025-08-12 37.55 38.55 37.55 38.40 0.5M
2025-08-11 38.05 38.05 37.20 37.55 0.5M
2025-08-08 38.15 38.80 38.05 38.05 0.6M
2025-08-07 38.80 39.00 38.25 38.25 0.6M
2025-08-06 39.15 39.15 38.35 38.40 0.6M
2025-08-05 38.80 39.50 38.65 39.10 0.4M
2025-08-04 39.40 39.40 38.30 38.60 0.7M
2025-08-01 39.05 40.15 38.05 39.65 0.6M
2025-07-31 41.30 41.35 39.30 39.50 1.7M
2025-07-30 41.60 41.70 41.00 41.45 0.6M
2025-07-29 40.90 42.20 40.10 41.45 1.4M
2025-07-28 40.35 40.80 40.05 40.50 0.3M
2025-07-25 41.00 41.10 40.35 40.40 0.4M
2025-07-24 41.60 41.85 40.75 41.00 0.3M
2025-07-23 40.25 41.40 40.25 41.40 0.3M
2025-07-22 41.65 42.05 40.00 40.25 0.5M
2025-07-21 42.00 42.20 41.50 41.65 0.2M
2025-07-18 43.00 43.00 41.95 42.00 0.4M
2025-07-17 41.35 42.80 41.35 42.50 0.6M
2025-07-16 40.65 42.20 40.65 41.35 0.5M
2025-07-15 40.30 40.85 40.30 40.60 0.3M
2025-07-14 40.75 40.85 40.20 40.30 0.3M
2025-07-11 40.30 41.15 40.15 41.00 0.4M
2025-07-10 40.30 40.75 40.00 40.30 0.6M
2025-07-09 40.00 40.90 40.00 40.80 0.3M
2025-07-08 41.00 41.00 40.10 40.30 0.4M
2025-07-07 41.45 41.60 40.60 41.30 0.2M
2025-07-04 43.20 43.50 41.70 41.70 0.6M
2025-07-03 43.00 43.95 43.00 43.20 0.5M
2025-07-02 42.40 43.20 42.35 42.75 0.3M
2025-07-01 42.30 43.35 42.25 42.45 0.3M
2025-06-30 43.50 43.60 42.60 42.60 0.4M
2025-06-27 43.20 43.90 43.20 43.80 0.4M
2025-06-26 42.95 43.85 42.95 43.30 0.3M
2025-06-25 43.25 43.50 42.60 43.05 0.3M
2025-06-24 41.80 43.20 41.80 43.20 0.4M
2025-06-23 42.00 42.00 40.80 41.75 0.4M
2025-06-20 43.05 43.40 42.20 42.20 1.1M
2025-06-19 43.60 43.70 43.05 43.10 0.4M
2025-06-18 44.00 44.55 43.75 43.95 0.4M
2025-06-17 44.80 45.45 43.90 44.05 0.4M
2025-06-16 43.75 45.10 42.95 44.80 0.4M
2025-06-13 45.10 45.10 43.60 43.70 0.5M
2025-06-12 45.75 45.75 44.90 45.25 0.4M
2025-06-11 46.20 46.20 44.65 45.20 0.5M
2025-06-10 45.50 46.10 45.20 45.20 0.6M
2025-06-09 46.00 46.00 43.90 44.30 0.3M
2025-06-06 45.75 45.75 44.60 44.95 0.3M
2025-06-05 44.80 46.20 44.75 45.75 0.3M
2025-06-04 43.85 45.00 43.75 44.95 0.3M
2025-06-03 43.90 44.10 42.90 43.85 0.3M
2025-06-02 45.70 45.70 42.90 43.30 0.5M
2025-05-29 46.00 46.30 45.60 46.20 0.4M
2025-05-28 46.10 46.20 45.75 46.00 0.4M
2025-05-27 46.10 46.45 45.50 45.60 0.3M
2025-05-26 46.30 47.00 46.30 46.40 0.3M
2025-05-23 46.70 47.50 46.20 46.30 0.5M
2025-05-22 46.20 46.80 45.75 46.70 0.4M
2025-05-21 45.80 46.50 45.00 46.20 0.7M
2025-05-20 44.45 45.25 44.35 44.90 0.5M
2025-05-19 44.35 44.95 44.10 44.10 0.4M
2025-05-16 44.90 44.90 44.05 44.20 0.5M
2025-05-15 45.25 45.30 44.75 44.90 0.5M
2025-05-14 44.80 45.10 44.40 44.90 0.5M
2025-05-13 44.10 44.95 44.10 44.60 0.6M
2025-05-12 43.80 43.90 43.30 43.75 0.5M
2025-05-09 43.00 43.45 42.50 43.20 0.4M
2025-05-08 42.05 43.25 42.00 43.00 0.7M
2025-05-07 42.00 42.10 41.50 42.05 0.3M
2025-05-06 40.45 42.25 40.45 41.90 0.5M
2025-05-05 41.40 41.75 39.60 40.45 0.5M
2025-05-02 40.85 41.75 40.85 41.40 0.3M
2025-04-30 42.00 42.10 40.60 40.70 0.6M
2025-04-29 39.80 41.80 39.80 41.70 0.8M
2025-04-28 38.80 39.50 38.80 39.20 0.5M
2025-04-25 38.50 39.00 38.35 38.80 0.3M
2025-04-24 38.05 38.65 38.00 38.00 0.2M
2025-04-23 37.30 38.45 37.30 38.00 0.3M
2025-04-22 36.90 37.90 36.50 36.75 0.3M
2025-04-21 38.95 38.95 37.20 37.20 0.3M
2025-04-18 38.85 39.10 38.60 38.95 0.2M
2025-04-17 38.50 39.00 38.00 38.75 0.4M
2025-04-16 39.50 39.50 38.55 38.55 0.5M
2025-04-15 38.00 39.75 38.00 39.50 0.6M
2025-04-14 36.15 38.25 36.10 37.65 1.0M
2025-04-11 34.20 36.10 32.70 35.60 1.8M
2025-04-10 36.30 36.30 35.40 36.30 0.8M
2025-04-09 33.40 34.50 33.00 33.00 1.2M
2025-04-08 36.65 37.00 36.65 36.65 0.8M
2025-04-07 40.70 40.70 40.70 40.70 0.2M
2025-04-02 44.75 45.35 44.20 45.20 0.3M
2025-04-01 44.10 45.95 44.10 44.85 0.5M
2025-03-31 46.00 46.00 44.10 44.10 1.1M
2025-03-28 48.80 48.80 46.75 47.00 0.7M
2025-03-27 49.70 49.70 48.55 48.95 0.4M
2025-03-26 49.70 50.10 49.70 49.80 0.2M
2025-03-25 51.30 51.30 49.85 49.95 0.3M
2025-03-24 52.30 52.30 50.40 50.50 0.4M
2025-03-21 52.50 52.80 51.50 51.70 0.6M
2025-03-20 52.00 52.50 51.70 52.40 0.5M
2025-03-19 52.00 52.50 51.20 51.50 0.4M
2025-03-18 51.20 52.00 51.10 51.90 0.5M
2025-03-17 50.50 51.10 50.50 50.80 0.3M
2025-03-14 50.00 50.70 49.95 50.70 0.4M
2025-03-13 51.30 51.80 49.90 50.00 0.8M
2025-03-12 50.10 51.10 49.70 51.10 0.5M
2025-03-11 49.30 51.00 47.80 50.40 0.6M
2025-03-10 50.30 51.40 49.90 50.00 0.6M
2025-03-07 50.00 50.10 49.10 49.10 0.5M
2025-03-06 50.70 51.30 49.90 49.90 0.4M
2025-03-05 50.40 51.10 50.20 50.40 0.5M
2025-03-04 49.70 50.70 49.20 50.70 0.4M
2025-03-03 51.20 51.20 49.95 50.30 0.6M
2025-02-27 52.50 52.90 51.00 51.30 0.7M
2025-02-26 53.00 53.20 52.30 52.50 0.5M
2025-02-25 52.90 53.20 52.20 52.80 0.5M
2025-02-24 52.60 53.20 52.40 53.20 0.5M
2025-02-21 52.10 53.00 51.90 52.80 0.7M
2025-02-20 51.90 52.50 51.50 52.00 0.8M
2025-02-19 51.70 52.60 51.40 52.10 0.8M
2025-02-18 51.90 51.90 50.60 51.30 0.5M
2025-02-17 52.10 52.10 51.00 51.00 0.8M
2025-02-14 50.50 51.80 50.10 51.50 0.9M
2025-02-13 49.75 50.90 49.35 50.80 1.0M
2025-02-12 50.00 51.00 49.05 49.55 1.6M
2025-02-11 48.30 49.35 48.30 49.35 1.0M
2025-02-10 47.70 48.90 47.50 48.30 0.9M
2025-02-07 47.00 47.70 46.85 47.50 0.3M
2025-02-06 46.85 47.35 46.10 47.05 0.5M
2025-02-05 46.05 46.60 45.75 46.55 0.3M
2025-02-04 44.85 45.95 44.50 45.65 0.7M
2025-02-03 47.55 47.55 44.70 45.00 1.6M
2025-01-22 47.90 48.60 47.55 48.30 0.5M
2025-01-21 48.40 48.85 47.60 47.85 0.5M
2025-01-20 47.30 48.80 46.95 48.40 0.8M
2025-01-17 47.80 47.80 46.95 47.10 0.5M
2025-01-16 47.90 48.05 47.25 47.60 0.6M
2025-01-15 47.05 47.55 46.95 47.10 0.5M
2025-01-14 47.80 48.50 46.60 47.05 2.2M
2025-01-13 52.10 52.10 48.10 48.10 4.6M
2025-01-10 53.80 53.90 50.60 53.40 4.7M
2025-01-09 55.80 58.90 53.70 53.80 14.3M
2025-01-08 53.60 55.20 52.80 53.60 2.3M
2025-01-07 51.60 55.40 51.40 53.80 6.5M
2025-01-06 48.60 51.80 47.75 51.10 2.5M
2025-01-03 48.00 48.60 47.15 47.15 0.4M
2025-01-02 47.20 48.70 47.20 48.00 0.7M