Harvatek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.000 | 24.000 | 23.650 | 23.850 | 23.850 | 425,456 |
| 2024-05-06 | 24.000 | 24.300 | 23.800 | 23.900 | 23.900 | 1,114,525 |
| 2024-05-03 | 24.000 | 24.300 | 23.750 | 23.850 | 23.850 | 1,275,227 |
| 2024-05-02 | 23.900 | 24.150 | 23.900 | 23.900 | 23.900 | 930,212 |
| 2024-04-30 | 23.900 | 24.100 | 23.750 | 23.900 | 23.900 | 1,767,073 |
| 2024-04-29 | 23.350 | 23.950 | 23.350 | 23.850 | 23.850 | 1,934,425 |
| 2024-04-26 | 23.150 | 23.600 | 23.150 | 23.350 | 23.350 | 908,441 |
| 2024-04-25 | 23.200 | 23.500 | 23.000 | 23.100 | 23.100 | 851,261 |
| 2024-04-24 | 22.700 | 23.200 | 22.650 | 23.200 | 23.200 | 564,842 |
| 2024-04-23 | 22.600 | 23.000 | 22.500 | 22.500 | 22.500 | 510,954 |
| 2024-04-22 | 22.700 | 23.000 | 22.400 | 22.400 | 22.400 | 384,819 |
| 2024-04-19 | 22.650 | 22.900 | 22.100 | 22.600 | 22.600 | 968,721 |
| 2024-04-18 | 23.200 | 23.450 | 23.000 | 23.050 | 23.050 | 525,484 |
| 2024-04-17 | 22.800 | 23.450 | 22.750 | 23.300 | 23.300 | 611,086 |
| 2024-04-16 | 23.100 | 23.100 | 22.600 | 22.800 | 22.800 | 864,844 |
| 2024-04-15 | 23.500 | 23.700 | 23.200 | 23.250 | 23.250 | 940,892 |
| 2024-04-12 | 24.200 | 24.200 | 23.700 | 23.700 | 23.700 | 689,364 |
| 2024-04-11 | 24.100 | 24.150 | 23.850 | 23.950 | 23.950 | 639,779 |
| 2024-04-10 | 24.300 | 24.500 | 24.150 | 24.200 | 24.200 | 875,296 |
| 2024-04-09 | 23.650 | 24.400 | 23.650 | 24.300 | 24.300 | 1,621,486 |
| 2024-04-08 | 23.550 | 23.850 | 23.450 | 23.650 | 23.650 | 479,253 |
| 2024-04-03 | 23.850 | 23.900 | 23.550 | 23.550 | 23.550 | 1,111,155 |
| 2024-04-02 | 24.350 | 24.450 | 24.000 | 24.000 | 24.000 | 653,486 |
| 2024-04-01 | 24.150 | 24.600 | 24.100 | 24.400 | 24.400 | 874,888 |
| 2024-03-29 | 24.250 | 24.450 | 23.850 | 24.150 | 24.150 | 1,161,232 |
| 2024-03-28 | 24.350 | 24.500 | 24.200 | 24.250 | 24.250 | 618,548 |
| 2024-03-27 | 24.150 | 24.250 | 24.050 | 24.200 | 24.200 | 496,562 |
| 2024-03-26 | 24.600 | 24.650 | 24.050 | 24.200 | 24.200 | 889,433 |
| 2024-03-25 | 24.450 | 24.700 | 24.450 | 24.550 | 24.550 | 481,617 |
| 2024-03-22 | 24.550 | 24.650 | 24.350 | 24.550 | 24.550 | 610,021 |
| 2024-03-21 | 24.350 | 24.550 | 24.300 | 24.550 | 24.550 | 544,105 |
| 2024-03-20 | 24.700 | 24.750 | 24.250 | 24.250 | 24.250 | 969,108 |
| 2024-03-19 | 24.400 | 24.850 | 24.400 | 24.750 | 24.750 | 851,324 |
| 2024-03-18 | 24.300 | 24.600 | 24.100 | 24.450 | 24.450 | 869,861 |
| 2024-03-15 | 24.600 | 24.800 | 24.250 | 24.300 | 24.300 | 1,049,747 |
| 2024-03-14 | 24.600 | 24.950 | 24.300 | 24.650 | 24.650 | 1,724,307 |
| 2024-03-13 | 25.150 | 25.200 | 24.500 | 24.600 | 24.600 | 2,393,501 |
| 2024-03-12 | 25.200 | 25.450 | 25.050 | 25.100 | 25.100 | 1,630,801 |
| 2024-03-11 | 25.200 | 25.700 | 25.000 | 25.050 | 25.050 | 1,631,425 |
| 2024-03-08 | 25.400 | 25.950 | 25.000 | 25.350 | 25.350 | 2,650,321 |
| 2024-03-07 | 26.200 | 26.450 | 25.700 | 25.750 | 25.750 | 2,666,618 |
| 2024-03-06 | 26.000 | 26.250 | 25.850 | 26.100 | 26.100 | 1,615,866 |
| 2024-03-05 | 26.450 | 26.750 | 25.950 | 26.050 | 26.050 | 1,964,751 |
| 2024-03-04 | 26.500 | 26.650 | 26.200 | 26.450 | 26.450 | 1,448,599 |
| 2024-03-01 | 26.800 | 26.800 | 26.250 | 26.350 | 26.350 | 1,197,083 |
| 2024-02-29 | 26.650 | 26.900 | 26.450 | 26.800 | 26.800 | 1,623,605 |
| 2024-02-27 | 26.650 | 27.000 | 26.200 | 26.650 | 26.650 | 4,543,440 |
| 2024-02-26 | 29.900 | 30.150 | 26.950 | 27.100 | 27.100 | 14,309,700 |
| 2024-02-23 | 28.150 | 30.200 | 28.150 | 29.300 | 29.300 | 22,641,961 |
| 2024-02-22 | 27.950 | 28.800 | 27.700 | 27.950 | 27.950 | 14,238,590 |
| 2024-02-21 | 27.150 | 27.650 | 26.950 | 27.500 | 27.500 | 5,685,730 |
| 2024-02-20 | 26.950 | 27.250 | 26.650 | 26.950 | 26.950 | 2,676,921 |
| 2024-02-19 | 26.550 | 27.300 | 26.550 | 26.700 | 26.700 | 3,049,298 |
| 2024-02-16 | 25.300 | 26.750 | 25.300 | 26.500 | 26.500 | 3,394,601 |
| 2024-02-15 | 25.000 | 25.650 | 25.000 | 25.600 | 25.600 | 1,902,363 |
| 2024-02-05 | 24.850 | 24.850 | 24.500 | 24.800 | 24.800 | 886,576 |
| 2024-02-02 | 25.350 | 25.450 | 24.850 | 24.900 | 24.900 | 895,288 |
| 2024-02-01 | 25.250 | 25.550 | 25.000 | 25.100 | 25.100 | 903,558 |
| 2024-01-31 | 25.450 | 25.500 | 25.150 | 25.250 | 25.250 | 693,089 |
| 2024-01-30 | 25.650 | 25.800 | 25.300 | 25.350 | 25.350 | 1,222,121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 1.5000 TWD |
| 2021-08-27 | 0.7000 TWD |
| 2019-08-28 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.