Harvatek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.950	25.950	25.650	25.800	25.800	511,357
2024-01-26	26.400	26.500	25.900	25.900	25.900	833,735
2024-01-25	26.400	26.650	26.200	26.400	26.400	1,009,877
2024-01-24	26.400	26.650	26.200	26.250	26.250	1,385,452
2024-01-23	26.100	26.500	25.900	26.400	26.400	1,542,572
2024-01-22	25.700	26.150	25.600	26.050	26.050	1,298,687
2024-01-19	26.000	26.000	25.400	25.550	25.550	1,348,633
2024-01-18	26.100	26.500	25.600	25.700	25.700	1,322,044
2024-01-17	26.150	26.400	25.750	25.900	25.900	1,249,147
2024-01-16	26.500	26.500	26.050	26.150	26.150	1,013,752
2024-01-15	26.650	26.800	26.350	26.600	26.600	1,321,401
2024-01-12	26.550	27.350	26.400	26.400	26.400	3,400,778
2024-01-11	26.050	27.350	26.000	26.750	26.750	8,239,473
2024-01-10	25.400	25.800	25.050	25.550	25.550	1,149,479
2024-01-09	26.050	26.450	25.300	25.500	25.500	2,761,850
2024-01-08	25.750	26.400	25.550	25.850	25.850	4,868,760
2024-01-05	25.400	25.700	25.200	25.650	25.650	960,379
2024-01-04	25.800	25.950	25.200	25.200	25.200	1,496,285
2024-01-03	26.000	26.000	25.400	25.600	25.600	1,690,265
2024-01-02	26.350	26.600	26.000	26.000	26.000	1,728,297
2023-12-29	26.600	26.750	26.350	26.350	26.350	1,261,411
2023-12-28	26.900	27.300	26.550	26.600	26.600	2,090,364
2023-12-27	26.850	27.350	26.750	26.850	26.850	2,221,550
2023-12-26	26.250	27.200	26.250	26.850	26.850	2,551,959
2023-12-25	27.050	27.100	26.200	26.250	26.250	2,102,676
2023-12-22	27.950	27.950	26.800	26.800	26.800	2,353,116
2023-12-21	27.800	28.100	27.350	27.500	27.500	1,599,589
2023-12-20	27.600	28.400	27.550	27.950	27.950	4,409,312
2023-12-19	28.100	28.400	27.300	27.600	27.600	3,120,704
2023-12-18	28.400	29.000	27.700	28.150	28.150	7,017,001
2023-12-15	28.450	29.200	27.950	28.600	28.600	13,835,141
2023-12-14	27.300	29.250	27.300	27.950	27.950	19,254,397
2023-12-13	27.050	27.400	26.950	27.050	27.050	3,882,482
2023-12-12	26.700	27.150	26.550	26.750	26.750	3,530,582
2023-12-11	26.250	26.500	26.100	26.500	26.500	917,900
2023-12-08	26.300	26.600	26.050	26.100	26.100	1,162,858
2023-12-07	26.500	26.900	26.000	26.100	26.100	2,115,131
2023-12-06	26.300	26.550	26.150	26.400	26.400	1,609,934
2023-12-05	27.100	27.100	26.250	26.250	26.250	3,537,796
2023-12-04	27.200	27.800	27.200	27.300	27.300	4,572,991
2023-12-01	27.250	27.350	26.900	27.150	27.150	2,409,859
2023-11-30	27.350	27.700	27.200	27.350	27.350	3,329,993
2023-11-29	27.150	27.500	27.150	27.150	27.150	3,051,154
2023-11-28	27.050	27.250	26.800	26.900	26.900	1,862,688
2023-11-27	27.200	27.900	26.700	26.800	26.800	6,502,484
2023-11-24	27.200	28.200	27.200	27.200	27.200	14,121,680
2023-11-23	27.300	27.800	27.000	27.200	27.200	7,196,402
2023-11-22	26.850	27.500	26.850	27.150	27.150	4,662,818
2023-11-21	27.300	27.650	26.850	27.100	27.100	11,730,880
2023-11-20	26.400	27.550	26.400	27.300	27.300	18,815,296
2023-11-17	26.200	26.500	26.200	26.300	26.300	1,683,692
2023-11-16	26.550	26.700	25.850	26.200	26.200	2,359,208
2023-11-15	26.250	27.150	26.050	26.200	26.200	7,471,655
2023-11-14	25.100	26.500	25.100	25.950	25.950	5,552,669
2023-11-13	24.550	25.400	24.450	25.350	25.350	2,777,287
2023-11-10	24.600	24.900	24.100	24.100	24.100	1,681,735
2023-11-09	25.100	25.250	24.600	24.600	24.600	2,699,275
2023-11-08	26.050	26.300	25.300	25.300	25.300	3,125,009
2023-11-07	26.200	26.900	25.900	25.900	25.900	4,702,785
2023-11-06	26.050	26.500	26.000	26.350	26.350	3,334,099

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.