Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.050	26.800	25.700	25.950	25.950	4,786,101
2023-11-02	25.900	26.450	25.450	26.200	26.200	5,396,435
2023-11-01	26.050	26.550	25.300	25.400	25.400	3,696,254
2023-10-31	26.550	27.000	25.400	26.050	26.050	7,212,037
2023-10-30	25.850	27.400	25.500	26.850	26.850	15,409,339
2023-10-27	26.450	26.650	25.850	25.900	25.900	4,887,915
2023-10-26	26.000	27.300	26.000	26.300	26.300	7,791,931
2023-10-25	27.050	27.450	26.450	26.450	26.450	10,945,264
2023-10-24	29.400	29.700	26.600	26.850	26.850	41,602,466
2023-10-23	24.700	27.700	24.700	27.700	27.700	23,005,425
2023-10-20	25.650	26.600	25.050	25.200	25.200	12,062,824
2023-10-19	26.200	26.650	24.550	25.300	25.300	14,623,949
2023-10-18	26.650	28.400	26.300	26.900	26.900	57,783,435
2023-10-17	24.000	26.200	24.000	26.200	26.200	21,237,507
2023-10-16	23.950	24.250	23.850	23.850	23.850	1,009,276
2023-10-13	23.950	24.950	23.900	24.200	24.200	5,937,534
2023-10-12	23.550	24.850	23.350	24.150	24.150	8,005,624
2023-10-11	23.500	23.950	23.400	23.400	23.400	1,584,810
2023-10-06	23.600	23.950	23.250	23.450	23.450	1,790,955
2023-10-05	23.500	23.850	23.450	23.500	23.500	1,267,772
2023-10-04	23.700	23.700	23.150	23.300	23.300	615,245
2023-10-03	23.650	24.100	23.350	23.400	23.400	2,200,471
2023-10-02	23.100	23.800	23.100	23.650	23.650	2,167,883
2023-09-28	22.900	23.000	22.700	22.950	22.950	689,758
2023-09-27	22.500	23.150	22.500	22.700	22.700	1,140,855
2023-09-26	23.050	23.150	22.700	22.700	22.700	1,262,783
2023-09-25	23.450	23.600	23.000	23.000	23.000	1,992,969
2023-09-22	23.900	24.050	23.300	23.650	23.650	4,972,530
2023-09-21	22.750	24.650	22.500	24.550	24.550	9,469,757
2023-09-20	23.200	23.650	22.900	22.900	22.900	1,396,123
2023-09-19	23.450	23.500	23.150	23.200	23.200	1,332,182
2023-09-18	23.250	23.550	23.200	23.450	23.450	462,628
2023-09-15	23.450	24.100	23.200	23.250	23.250	2,416,226
2023-09-14	23.200	23.800	23.200	23.450	23.450	1,460,366
2023-09-13	23.100	23.650	22.850	23.200	23.200	1,503,632
2023-09-12	23.300	23.450	23.050	23.100	23.100	928,147
2023-09-11	23.800	23.800	23.200	23.250	23.250	1,568,083
2023-09-08	24.300	24.450	23.600	23.600	23.600	2,272,358
2023-09-07	24.700	24.950	24.200	24.350	24.350	2,303,069
2023-09-06	25.400	25.500	24.650	24.700	24.700	2,764,977
2023-09-05	25.300	25.650	24.950	25.150	25.150	2,291,138
2023-09-04	25.950	26.100	24.850	25.150	25.150	3,879,784
2023-09-01	26.300	26.850	25.750	25.750	25.750	4,996,247
2023-08-31	27.150	27.850	25.650	26.200	26.200	15,083,491
2023-08-30	25.300	27.700	25.250	27.200	27.200	17,891,374
2023-08-29	24.450	26.000	24.450	25.200	25.200	6,486,487
2023-08-28	27.700	27.850	26.000	26.000	26.000	12,798,059
2023-08-25	26.000	27.500	25.800	26.550	26.550	20,550,282
2023-08-24	24.500	26.000	24.250	25.700	25.700	11,331,393
2023-08-23	22.200	24.200	22.200	24.100	24.100	3,791,119
2023-08-22	22.600	22.600	22.150	22.200	22.200	260,624
2023-08-21	22.550	22.550	22.300	22.400	22.400	373,387
2023-08-18	22.500	22.800	22.100	22.150	22.150	551,453
2023-08-17	22.200	22.700	22.100	22.600	22.600	378,582
2023-08-16	22.050	22.400	21.900	22.350	22.350	211,416
2023-08-15	21.800	22.250	21.800	22.200	22.200	289,470
2023-08-14	22.250	22.250	21.500	21.800	21.800	522,156
2023-08-11	22.100	22.350	22.100	22.300	22.300	199,661
2023-08-10	22.350	22.450	22.100	22.100	22.100	563,981
2023-08-09	22.600	22.600	22.350	22.500	22.500	301,198

← NewerPage 13 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.