Holtek

6202
🏛️ taiwan →
40.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 66.60 67.10 66.00 66.70 1.1M
2023-12-28 65.50 67.30 65.50 66.40 1.8M
2023-12-27 65.70 65.70 65.20 65.50 0.8M
2023-12-26 65.00 65.80 64.90 65.20 0.5M
2023-12-25 64.90 65.40 64.70 64.70 0.3M
2023-12-22 64.70 65.30 64.70 64.80 0.5M
2023-12-21 65.10 65.10 64.30 64.60 0.3M
2023-12-20 64.80 65.50 64.30 65.10 0.6M
2023-12-19 65.50 65.50 64.20 64.60 0.7M
2023-12-18 65.00 65.80 64.80 65.00 0.7M
2023-12-15 66.00 66.40 64.90 64.90 2.8M
2023-12-14 66.40 66.60 65.70 65.90 1.0M
2023-12-13 65.20 66.30 65.20 65.70 1.1M
2023-12-12 65.50 66.10 64.80 65.00 1.5M
2023-12-11 66.00 66.20 65.30 65.40 1.3M
2023-12-08 66.20 66.60 65.80 66.00 0.8M
2023-12-07 66.50 66.80 65.80 65.90 1.1M
2023-12-06 66.80 66.90 66.10 66.50 1.7M
2023-12-05 68.00 68.00 66.80 66.90 1.4M
2023-12-04 69.80 70.50 67.80 68.10 4.5M
2023-12-01 67.60 69.40 67.50 68.90 4.2M
2023-11-30 68.40 68.40 67.10 67.10 1.5M
2023-11-29 67.80 68.30 67.60 68.00 1.6M
2023-11-28 66.80 67.40 65.80 67.40 1.4M
2023-11-27 67.70 67.70 66.00 66.00 1.6M
2023-11-24 68.00 68.30 67.30 67.60 1.3M
2023-11-23 67.90 69.00 67.40 67.40 3.1M
2023-11-22 66.80 67.80 66.70 67.40 2.0M
2023-11-21 67.80 67.90 66.80 67.20 1.8M
2023-11-20 67.10 67.50 66.50 67.50 1.9M
2023-11-17 66.70 67.10 66.10 66.70 1.5M
2023-11-16 66.90 67.00 65.70 66.30 1.5M
2023-11-15 66.30 66.90 65.80 66.40 2.8M
2023-11-14 65.90 66.10 65.20 65.60 2.1M
2023-11-13 65.30 66.10 64.80 64.90 2.4M
2023-11-10 64.00 64.90 63.30 64.20 1.8M
2023-11-09 64.50 64.50 63.80 64.10 1.5M
2023-11-08 65.10 65.50 64.60 65.00 4.0M
2023-11-07 62.60 64.80 62.60 64.70 2.9M
2023-11-06 62.40 62.60 61.70 62.60 1.1M
2023-11-03 62.60 62.60 61.80 61.90 1.0M
2023-11-02 62.30 62.70 61.60 62.50 1.4M
2023-11-01 61.90 63.00 61.70 61.90 0.9M
2023-10-31 63.60 63.80 61.60 61.60 1.4M
2023-10-30 62.30 64.20 62.00 64.20 1.2M
2023-10-27 64.20 64.40 62.00 62.00 1.8M
2023-10-26 63.90 64.80 63.80 64.00 1.0M
2023-10-25 65.20 65.80 64.60 65.20 1.7M
2023-10-24 64.40 66.30 64.20 65.10 3.7M
2023-10-23 64.80 65.20 63.60 63.60 1.1M
2023-10-20 64.80 65.30 64.10 64.80 3.1M
2023-10-19 62.30 64.70 62.10 64.60 1.9M
2023-10-18 63.50 64.30 61.70 62.70 2.1M
2023-10-17 62.90 65.00 62.70 63.50 2.0M
2023-10-16 61.60 62.90 61.40 62.20 1.2M
2023-10-13 61.10 62.10 60.90 62.10 0.7M
2023-10-12 60.60 61.20 60.10 61.10 0.7M
2023-10-11 62.00 62.00 60.30 60.50 1.0M
2023-10-06 62.10 62.10 61.70 61.80 0.3M
2023-10-05 62.00 62.40 61.90 61.90 0.3M
2023-10-04 62.00 62.30 61.80 62.00 0.3M
2023-10-03 62.00 63.10 61.70 62.40 0.5M
2023-10-02 62.00 62.20 61.70 61.80 0.7M
2023-09-28 62.50 62.50 61.90 61.90 0.3M
2023-09-27 62.10 62.40 61.70 62.10 0.5M
2023-09-26 63.00 63.10 62.10 62.10 0.4M
2023-09-25 63.90 63.90 63.20 63.20 0.6M
2023-09-22 63.20 63.70 62.60 63.50 0.5M
2023-09-21 63.30 63.60 62.60 63.20 0.4M
2023-09-20 64.30 64.40 63.20 63.60 0.6M
2023-09-19 65.00 65.10 64.20 64.30 0.7M
2023-09-18 63.50 64.90 63.40 64.50 0.9M
2023-09-15 63.80 64.10 63.40 63.70 0.6M
2023-09-14 63.50 63.70 63.00 63.30 0.7M
2023-09-13 63.40 63.40 62.80 63.10 0.4M
2023-09-12 63.40 63.40 62.20 62.90 0.4M
2023-09-11 63.80 63.80 62.30 62.30 0.9M
2023-09-08 64.30 64.70 63.40 63.80 0.7M
2023-09-07 64.50 65.00 63.90 64.30 1.3M
2023-09-06 64.90 65.10 64.30 64.80 1.2M
2023-09-05 64.70 65.00 63.70 64.40 1.4M
2023-09-04 64.00 64.40 62.90 64.40 1.1M
2023-09-01 63.00 64.00 62.90 63.90 0.9M
2023-08-31 63.00 63.50 62.50 63.00 1.0M
2023-08-30 61.60 62.90 61.60 62.90 0.8M
2023-08-29 61.30 61.40 60.70 61.40 0.3M
2023-08-28 60.80 61.50 60.40 61.00 0.5M
2023-08-25 60.50 60.80 60.10 60.60 0.5M
2023-08-24 60.90 61.40 60.40 60.60 0.7M
2023-08-23 61.30 61.40 60.80 60.90 0.7M
2023-08-22 61.80 62.00 61.30 61.40 0.5M
2023-08-21 62.60 62.70 61.30 61.80 0.7M
2023-08-18 63.90 64.00 62.50 62.70 0.7M
2023-08-17 62.20 63.90 62.20 63.90 0.7M
2023-08-16 61.50 62.70 61.30 62.20 2.5M
2023-08-15 66.10 66.90 66.10 66.20 1.2M
2023-08-14 66.70 66.70 65.80 66.00 1.0M
2023-08-11 67.30 67.30 66.60 66.70 0.8M
2023-08-10 67.70 67.70 66.60 66.90 1.1M
2023-08-09 67.70 68.30 67.60 67.80 1.0M
2023-08-08 69.00 69.10 68.10 68.30 1.0M
2023-08-07 68.80 69.10 68.60 68.70 0.4M
2023-08-04 67.80 69.20 67.60 68.80 0.8M
2023-08-02 68.70 68.80 67.80 67.80 1.4M
2023-08-01 69.80 69.80 68.10 69.00 1.4M
2023-07-31 70.20 70.30 68.80 69.30 0.8M
2023-07-28 69.00 70.00 68.90 69.80 0.7M
2023-07-27 68.80 69.40 68.40 69.30 0.7M
2023-07-26 69.80 69.90 68.50 68.60 1.1M
2023-07-25 70.50 70.70 69.60 69.70 1.2M
2023-07-24 71.70 71.90 70.40 70.40 1.2M
2023-07-21 71.30 72.30 71.20 71.70 1.5M
2023-07-20 71.10 72.20 70.90 71.90 2.6M
2023-07-19 71.00 71.40 70.50 70.70 1.5M
2023-07-18 70.80 71.10 69.70 70.50 1.1M
2023-07-17 69.10 70.90 69.10 70.50 1.5M
2023-07-14 68.60 69.10 68.60 68.70 0.4M
2023-07-13 68.50 69.20 67.90 68.70 0.7M
2023-07-12 69.00 69.00 68.00 68.00 0.7M
2023-07-11 68.50 69.00 68.20 69.00 0.5M
2023-07-10 68.70 68.90 67.90 68.50 0.5M
2023-07-07 69.40 69.50 68.20 68.40 0.7M
2023-07-06 69.10 70.20 69.10 69.50 0.7M
2023-07-05 69.80 69.80 69.00 69.00 0.7M
2023-07-04 68.90 69.80 68.70 69.60 0.7M
2023-07-03 68.50 69.40 68.50 68.90 0.8M
2023-06-30 68.60 68.60 68.00 68.30 0.5M
2023-06-29 68.40 68.80 67.80 68.60 0.5M
2023-06-28 68.50 68.60 67.60 68.10 1.4M
2023-06-27 69.60 69.60 68.20 68.20 1.7M
2023-06-26 69.90 70.10 69.20 69.80 0.6M
2023-06-21 70.40 70.50 69.90 70.10 0.6M
2023-06-20 70.90 70.90 70.00 70.40 0.8M
2023-06-19 71.70 71.70 70.70 70.90 0.7M
2023-06-16 72.10 72.10 70.90 71.70 1.5M
2023-06-15 71.10 72.30 71.00 71.80 1.2M
2023-06-14 71.50 72.10 71.30 71.30 1.3M
2023-06-13 72.80 73.40 71.80 71.80 1.2M
2023-06-12 72.10 72.60 71.50 72.50 1.2M
2023-06-09 72.40 72.60 71.30 72.10 1.6M
2023-06-08 72.50 72.80 71.60 72.20 2.8M
2023-06-07 69.70 71.80 69.70 71.70 2.1M
2023-06-06 70.30 70.40 69.50 69.70 0.9M
2023-06-05 70.30 70.40 70.10 70.30 1.0M
2023-06-02 71.00 71.00 70.00 70.20 1.3M
2023-06-01 70.70 70.90 70.10 70.60 2.1M
2023-05-31 69.70 70.90 69.40 70.30 3.2M
2023-05-30 70.10 70.10 69.30 69.40 0.7M
2023-05-29 69.30 70.10 69.30 69.70 0.8M
2023-05-26 70.30 70.40 69.10 69.20 1.1M
2023-05-25 70.20 70.60 69.70 69.90 1.3M
2023-05-24 68.20 71.30 68.00 70.60 3.9M
2023-05-23 68.20 68.40 68.00 68.20 0.4M
2023-05-22 68.80 68.80 68.10 68.20 0.4M
2023-05-19 68.30 68.90 68.10 68.40 0.8M
2023-05-18 67.60 68.10 67.60 67.70 0.7M
2023-05-17 67.60 68.30 67.20 67.30 1.3M
2023-05-16 67.30 67.70 66.90 67.00 0.4M
2023-05-15 67.20 67.70 66.60 67.00 0.3M
2023-05-12 66.90 67.80 66.70 67.40 0.3M
2023-05-11 68.70 68.70 66.80 66.90 0.6M
2023-05-10 67.80 68.30 67.60 68.20 0.3M
2023-05-09 68.20 68.50 67.50 68.20 0.8M
2023-05-08 68.50 68.70 68.00 68.20 0.5M
2023-05-05 67.50 68.70 67.40 68.40 0.6M
2023-05-04 67.10 67.70 67.00 67.50 0.5M
2023-05-03 67.10 67.50 66.80 67.00 0.6M
2023-05-02 69.80 69.80 67.20 67.50 1.0M
2023-04-28 67.60 68.90 67.20 68.70 1.3M
2023-04-27 67.20 67.90 66.50 66.90 0.6M
2023-04-26 66.60 67.80 66.20 67.70 0.7M
2023-04-25 69.60 69.80 66.60 67.00 2.0M
2023-04-24 70.00 70.20 69.50 70.10 0.4M
2023-04-21 71.60 72.00 70.00 70.00 1.0M
2023-04-20 72.30 72.30 71.50 71.70 0.5M
2023-04-19 74.60 74.80 72.20 72.30 1.6M
2023-04-18 74.00 74.80 73.60 74.50 0.7M
2023-04-17 74.60 74.70 73.90 74.00 0.6M
2023-04-14 74.40 74.70 74.10 74.40 0.4M
2023-04-13 75.20 75.20 74.00 74.10 0.7M
2023-04-12 74.70 75.40 74.50 75.30 1.1M
2023-04-11 74.10 74.80 74.00 74.40 0.5M
2023-04-10 74.40 74.90 74.00 74.20 0.3M
2023-04-07 74.80 75.10 74.30 74.40 0.5M
2023-04-06 73.40 74.80 73.00 74.80 0.8M
2023-03-31 74.10 74.70 73.90 73.90 0.8M
2023-03-30 73.90 74.20 73.70 74.00 0.5M
2023-03-29 73.10 73.80 72.80 73.50 0.8M
2023-03-28 74.20 74.20 72.80 73.10 1.3M
2023-03-27 75.60 75.60 74.10 74.20 1.5M
2023-03-24 74.60 76.00 74.20 75.90 2.0M
2023-03-23 72.90 74.50 72.50 74.00 1.0M
2023-03-22 72.80 73.00 72.30 72.90 0.7M
2023-03-21 72.90 73.00 72.30 72.60 0.7M
2023-03-20 71.80 72.70 71.70 72.70 0.6M
2023-03-17 72.20 72.40 71.40 71.40 1.3M
2023-03-16 73.70 73.70 71.40 71.40 1.9M
2023-03-15 76.00 76.00 74.10 74.10 1.2M
2023-03-14 75.80 76.30 75.30 75.30 0.9M
2023-03-13 75.10 76.80 74.50 76.40 1.6M
2023-03-10 77.70 77.70 75.30 75.50 1.6M
2023-03-09 77.00 77.40 76.60 77.00 1.6M
2023-03-08 75.80 77.00 75.50 77.00 1.2M
2023-03-07 76.60 77.00 76.20 76.50 1.0M
2023-03-06 76.20 77.40 76.10 76.60 2.9M
2023-03-03 74.90 75.60 74.80 75.20 1.2M
2023-03-02 74.80 74.90 74.10 74.30 0.8M
2023-03-01 74.10 75.20 73.50 74.80 1.4M
2023-02-24 75.60 75.70 73.90 74.10 1.7M
2023-02-23 74.70 75.70 74.40 75.60 1.3M
2023-02-22 75.10 75.10 73.90 74.70 1.6M
2023-02-21 75.50 76.30 75.20 75.40 2.3M
2023-02-20 74.50 74.70 73.30 74.60 2.1M
2023-02-17 76.30 76.30 74.20 74.70 3.2M
2023-02-16 76.30 77.00 76.00 76.70 1.2M
2023-02-15 75.50 76.60 75.10 75.90 1.1M
2023-02-14 75.20 76.00 75.00 75.50 0.6M
2023-02-13 75.80 75.80 74.70 74.80 0.9M
2023-02-10 76.80 77.20 75.80 75.80 1.3M
2023-02-09 76.90 77.00 76.30 76.70 1.3M
2023-02-08 77.50 77.80 76.80 77.50 2.9M
2023-02-07 75.30 77.40 75.20 77.40 5.1M
2023-02-06 76.30 76.30 74.50 74.60 2.1M
2023-02-03 77.30 77.30 76.00 76.70 2.2M
2023-02-02 76.20 77.50 76.00 77.30 4.3M
2023-02-01 73.70 76.90 72.90 75.80 7.4M
2023-01-31 71.50 72.70 71.20 72.70 1.6M
2023-01-30 71.00 71.90 70.60 71.60 1.2M
2023-01-17 70.40 70.40 69.70 70.20 0.5M
2023-01-16 69.00 70.10 69.00 69.70 0.5M
2023-01-13 70.50 70.90 69.20 69.30 0.6M
2023-01-12 70.80 71.10 70.30 70.30 0.6M
2023-01-11 70.80 70.90 70.20 70.70 0.8M
2023-01-10 70.20 70.90 69.80 70.60 1.5M
2023-01-09 70.50 70.60 69.50 70.30 1.4M
2023-01-06 68.80 70.20 68.70 69.80 1.5M
2023-01-05 69.30 69.90 68.90 69.10 0.9M
2023-01-04 69.40 69.50 68.70 69.00 0.7M
2023-01-03 68.10 69.50 68.00 69.40 1.1M