Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.900	22.900	22.500	22.600	22.600	271,706
2023-08-07	22.750	22.900	22.550	22.900	22.900	285,665
2023-08-04	22.400	22.900	22.200	22.750	22.750	351,307
2023-08-02	23.000	23.000	22.350	22.350	22.350	934,803
2023-08-01	23.100	23.300	22.850	23.000	23.000	678,046
2023-07-31	22.700	23.200	22.650	23.000	23.000	732,687
2023-07-28	22.650	22.750	22.450	22.650	22.650	341,415
2023-07-27	22.250	22.750	22.250	22.700	22.700	574,675
2023-07-26	22.450	22.450	22.150	22.200	22.200	714,680
2023-07-25	22.300	22.600	22.150	22.550	22.550	768,589
2023-07-24	23.300	23.300	22.150	22.300	22.300	2,230,779
2023-07-21	23.550	23.600	23.200	23.350	23.350	880,237
2023-07-20	23.900	24.000	23.650	23.700	23.700	821,428
2023-07-19	24.450	24.600	23.800	23.800	23.800	1,360,149
2023-07-18	25.250	25.300	24.400	24.400	24.400	1,678,417
2023-07-17	25.300	25.500	24.950	25.200	25.200	1,076,275
2023-07-14	25.250	25.350	24.900	25.200	25.200	1,098,560
2023-07-13	25.250	25.400	24.700	24.950	24.950	1,438,957
2023-07-12	25.500	25.600	24.850	25.000	25.000	1,407,624
2023-07-11	26.450	26.700	25.350	25.350	25.350	3,559,576
2023-07-10	24.700	26.750	24.600	26.150	26.150	7,910,387
2023-07-07	25.400	25.400	24.400	24.450	24.450	894,551
2023-07-06	25.350	25.500	24.750	25.000	25.000	1,988,062
2023-07-05	25.250	25.950	24.800	25.550	25.550	7,319,274
2023-07-04	24.350	25.700	24.100	25.500	25.500	5,782,575
2023-07-03	24.550	24.550	24.200	24.300	24.300	359,799
2023-06-30	24.200	24.350	23.900	24.100	24.100	582,261
2023-06-29	24.000	24.200	23.850	24.000	24.000	359,266
2023-06-28	23.950	24.000	23.800	23.900	23.900	193,880
2023-06-27	24.550	24.550	23.650	23.750	23.750	756,701
2023-06-26	24.700	24.900	24.450	24.450	24.450	763,272
2023-06-21	24.150	24.800	24.000	24.600	24.600	896,313
2023-06-20	23.950	24.300	23.850	24.000	24.000	357,831
2023-06-19	24.100	24.100	23.850	24.050	24.050	392,804
2023-06-16	24.500	24.500	24.000	24.150	24.150	478,629
2023-06-15	24.300	24.350	24.150	24.300	24.300	633,006
2023-06-14	24.450	24.550	24.050	24.300	24.300	417,245
2023-06-13	23.900	24.200	23.900	24.200	24.200	346,681
2023-06-12	24.250	24.250	23.800	23.850	23.850	547,006
2023-06-09	24.100	24.300	24.050	24.250	24.250	443,781
2023-06-08	24.850	24.850	24.100	24.100	24.100	737,186
2023-06-07	24.800	24.950	24.550	24.600	24.600	743,277
2023-06-06	24.900	24.900	24.300	24.500	24.500	963,994
2023-06-05	24.850	25.150	24.250	24.850	24.850	2,492,103
2023-06-02	23.300	25.550	23.250	25.200	25.200	6,397,101
2023-06-01	23.500	23.500	23.150	23.250	23.250	421,184
2023-05-31	23.400	23.600	23.300	23.500	23.500	368,968
2023-05-30	23.300	23.600	23.050	23.300	23.300	429,784
2023-05-29	23.100	23.400	23.050	23.200	23.200	517,823
2023-05-26	23.600	23.600	22.900	22.900	22.900	744,707
2023-05-25	24.000	24.050	23.550	23.550	23.550	538,416
2023-05-24	24.150	24.300	23.950	24.100	24.100	615,213
2023-05-23	23.550	24.200	23.550	24.150	24.150	627,108
2023-05-22	23.450	23.900	23.450	23.550	23.550	517,545
2023-05-19	23.550	23.900	23.400	23.500	23.500	358,590
2023-05-18	23.600	23.800	23.400	23.550	23.550	788,580
2023-05-17	23.300	23.800	23.300	23.450	23.450	882,318
2023-05-16	23.000	23.550	23.000	23.350	23.350	454,313
2023-05-15	23.250	23.250	22.600	22.900	22.900	942,723
2023-05-12	23.400	23.600	22.900	23.350	23.350	1,156,797

← NewerPage 14 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.