Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.300	24.400	23.200	23.500	23.500	1,406,108
2023-05-10	24.450	24.700	24.150	24.550	24.550	309,230
2023-05-09	25.050	25.050	24.400	24.550	24.550	594,337
2023-05-08	25.500	25.550	25.050	25.050	25.050	471,049
2023-05-05	25.500	25.650	25.350	25.350	25.350	364,118
2023-05-04	25.750	25.800	25.350	25.500	25.500	446,345
2023-05-03	25.800	25.800	25.450	25.500	25.500	429,835
2023-05-02	25.600	25.950	25.300	25.600	25.600	799,029
2023-04-28	25.550	25.700	25.400	25.550	25.550	707,157
2023-04-27	25.350	25.600	25.000	25.450	25.450	560,229
2023-04-26	24.750	25.400	24.500	25.400	25.400	823,546
2023-04-25	25.450	25.800	23.950	24.750	24.750	1,691,789
2023-04-24	24.700	25.450	24.700	25.450	25.450	712,253
2023-04-21	25.050	25.350	24.300	24.750	24.750	1,506,565
2023-04-20	25.500	25.600	25.150	25.200	25.200	785,559
2023-04-19	25.650	25.800	25.450	25.450	25.450	692,483
2023-04-18	26.450	26.450	25.600	25.700	25.700	1,156,726
2023-04-17	26.000	26.300	25.900	26.150	26.150	1,404,414
2023-04-14	25.700	25.950	25.700	25.850	25.850	1,286,619
2023-04-13	25.750	25.750	25.200	25.700	25.700	1,128,013
2023-04-12	25.350	25.800	25.300	25.700	25.700	1,516,433
2023-04-11	25.300	25.400	25.000	25.350	25.350	1,088,241
2023-04-10	25.800	25.800	24.800	25.100	25.100	2,466,284
2023-04-07	26.250	26.250	25.750	25.850	25.850	1,443,145
2023-04-06	25.700	26.300	25.600	26.150	26.150	1,891,746
2023-03-31	25.600	26.050	25.400	25.850	25.850	2,286,510
2023-03-30	25.200	26.200	25.150	25.600	25.600	2,957,466
2023-03-29	25.100	25.750	24.650	25.500	25.500	4,640,258
2023-03-28	26.300	27.500	25.200	25.250	25.250	17,792,680
2023-03-27	25.600	25.900	25.050	25.750	25.750	3,562,106
2023-03-24	24.850	26.500	24.800	25.250	25.250	7,274,448
2023-03-23	24.150	24.750	24.000	24.600	24.600	3,393,786
2023-03-22	24.000	24.200	23.700	24.000	24.000	1,945,794
2023-03-21	23.400	23.750	23.150	23.600	23.600	1,679,855
2023-03-20	22.300	23.350	22.150	23.050	23.050	2,097,247
2023-03-17	21.650	22.300	21.650	22.200	22.200	1,072,114
2023-03-16	21.850	22.100	21.500	21.550	21.550	843,608
2023-03-15	22.000	22.350	21.950	21.950	21.950	1,166,523
2023-03-14	22.000	22.000	21.750	21.800	21.800	376,313
2023-03-13	21.900	22.200	21.650	22.100	22.100	890,408
2023-03-10	21.900	22.350	21.600	21.950	21.950	1,275,813
2023-03-09	22.600	22.600	21.850	22.000	22.000	1,006,845
2023-03-08	22.200	22.600	22.200	22.450	22.450	713,867
2023-03-07	21.900	22.800	21.850	22.450	22.450	1,606,457
2023-03-06	22.000	22.200	21.850	21.850	21.850	897,953
2023-03-03	21.750	22.150	21.550	22.000	22.000	723,101
2023-03-02	21.800	21.850	21.550	21.600	21.600	454,311
2023-03-01	21.750	22.150	21.650	21.800	21.800	948,444
2023-02-24	22.400	22.400	21.500	21.600	21.600	812,329
2023-02-23	21.700	22.100	21.550	21.900	21.900	1,277,003
2023-02-22	21.350	21.850	21.350	21.700	21.700	1,444,214
2023-02-21	20.600	22.050	20.550	21.650	21.650	4,686,595
2023-02-20	20.400	20.700	20.300	20.450	20.450	569,316
2023-02-17	20.050	20.400	19.950	20.300	20.300	780,487
2023-02-16	19.700	20.150	19.700	20.000	20.000	906,204
2023-02-15	19.850	19.850	19.400	19.700	19.700	728,172
2023-02-14	19.350	20.000	19.350	19.650	19.650	1,109,674
2023-02-13	18.900	19.300	18.900	19.200	19.200	597,873
2023-02-10	19.000	19.050	18.750	18.850	18.850	420,861
2023-02-09	18.700	18.950	18.700	18.950	18.950	220,262

← NewerPage 15 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.