Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.900	19.050	18.900	18.900	18.900	275,148
2023-02-07	19.000	19.000	18.850	18.900	18.900	150,414
2023-02-06	19.000	19.000	18.800	19.000	19.000	198,630
2023-02-03	19.100	19.150	18.850	19.100	19.100	396,234
2023-02-02	18.650	19.100	18.650	19.100	19.100	719,750
2023-02-01	18.600	18.700	18.450	18.600	18.600	326,700
2023-01-31	18.150	18.700	18.150	18.500	18.500	463,891
2023-01-30	18.100	18.400	18.100	18.200	18.200	299,839
2023-01-17	17.650	17.950	17.650	17.950	17.950	240,080
2023-01-16	17.650	17.800	17.600	17.650	17.650	196,860
2023-01-13	18.100	18.100	17.650	17.650	17.650	303,479
2023-01-12	17.950	18.000	17.850	17.900	17.900	79,656
2023-01-11	18.150	18.150	17.900	17.950	17.950	108,283
2023-01-10	18.150	18.150	17.900	18.000	18.000	230,546
2023-01-09	17.900	18.100	17.900	18.100	18.100	425,476
2023-01-06	17.800	17.850	17.700	17.800	17.800	142,222
2023-01-05	17.750	17.900	17.750	17.850	17.850	155,184
2023-01-04	17.650	17.800	17.600	17.750	17.750	200,335
2023-01-03	17.500	17.700	17.500	17.650	17.650	72,927
2022-12-30	17.650	17.650	17.500	17.600	17.600	135,352
2022-12-29	17.600	17.600	17.400	17.550	17.550	105,367
2022-12-28	17.850	17.900	17.600	17.600	17.600	180,226
2022-12-27	17.900	17.950	17.800	17.800	17.800	158,453
2022-12-26	17.800	17.800	17.650	17.800	17.800	46,994
2022-12-23	17.600	17.750	17.450	17.700	17.700	101,053
2022-12-22	17.750	17.800	17.650	17.700	17.700	162,291
2022-12-21	17.700	17.900	17.450	17.600	17.600	157,508
2022-12-20	17.900	18.100	17.600	17.650	17.650	292,684
2022-12-19	17.850	18.050	17.850	18.000	18.000	100,062
2022-12-16	18.100	18.100	17.900	18.100	18.100	397,858
2022-12-15	18.450	18.450	18.300	18.350	18.350	153,644
2022-12-14	18.350	18.500	18.300	18.450	18.450	231,314
2022-12-13	18.200	18.300	18.050	18.100	18.100	175,006
2022-12-12	18.200	18.300	17.800	18.200	18.200	281,158
2022-12-09	18.650	18.800	18.200	18.200	18.200	851,541
2022-12-08	18.650	19.250	18.600	18.650	18.650	1,141,827
2022-12-07	18.350	18.550	18.150	18.150	18.150	323,592
2022-12-06	18.650	18.650	18.400	18.500	18.500	293,975
2022-12-05	18.800	18.900	18.700	18.700	18.700	290,110
2022-12-02	18.700	18.900	18.550	18.750	18.750	238,659
2022-12-01	18.650	18.900	18.600	18.700	18.700	596,654
2022-11-30	18.350	18.400	18.150	18.400	18.400	234,452
2022-11-29	18.150	18.350	18.100	18.300	18.300	187,941
2022-11-28	18.400	18.450	18.200	18.250	18.250	359,941
2022-11-25	18.350	18.450	18.050	18.400	18.400	739,391
2022-11-24	17.800	18.350	17.800	18.200	18.200	609,328
2022-11-23	17.900	17.950	17.700	17.750	17.750	208,474
2022-11-22	17.800	17.800	17.600	17.600	17.600	231,167
2022-11-21	18.050	18.300	17.800	17.800	17.800	258,855
2022-11-18	17.900	18.150	17.850	18.050	18.050	649,988
2022-11-17	17.750	18.000	17.700	17.900	17.900	422,448
2022-11-16	17.650	17.800	17.550	17.700	17.700	328,673
2022-11-15	17.600	17.800	17.600	17.650	17.650	389,155
2022-11-14	17.350	17.650	17.250	17.600	17.600	453,933
2022-11-11	17.800	17.800	17.050	17.150	17.150	1,025,937
2022-11-10	16.700	16.900	16.700	16.750	16.750	146,184
2022-11-09	17.000	17.050	16.900	16.900	16.900	276,547
2022-11-08	16.850	17.050	16.750	16.800	16.800	459,894
2022-11-07	16.500	17.150	16.500	17.000	17.000	3,489,015
2022-11-04	16.500	16.700	16.400	16.650	16.650	155,246

← NewerPage 16 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.