Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.500	16.700	16.400	16.650	16.650	155,246
2022-11-03	16.150	16.550	15.950	16.550	16.550	163,000
2022-11-02	15.950	16.300	15.950	16.300	16.300	300,832
2022-11-01	15.400	15.900	15.400	15.850	15.850	219,292
2022-10-31	15.650	15.650	15.400	15.500	15.500	117,893
2022-10-28	15.850	15.850	15.350	15.350	15.350	146,230
2022-10-27	15.600	15.800	15.600	15.800	15.800	128,662
2022-10-26	15.750	15.750	15.450	15.450	15.450	145,287
2022-10-25	15.800	15.850	15.450	15.550	15.550	129,253
2022-10-24	15.700	15.900	15.600	15.700	15.700	176,960
2022-10-21	15.600	15.600	15.350	15.400	15.400	152,091
2022-10-20	15.700	16.200	15.400	15.600	15.600	162,325
2022-10-19	16.050	16.100	15.800	15.850	15.850	184,262
2022-10-18	15.900	16.100	15.750	15.850	15.850	259,139
2022-10-17	15.700	15.850	15.150	15.850	15.850	211,465
2022-10-14	14.900	15.950	14.900	15.850	15.850	564,184
2022-10-13	15.850	15.850	14.600	14.600	14.600	827,684
2022-10-12	15.800	16.050	15.550	15.850	15.850	296,767
2022-10-11	16.350	16.350	15.750	15.850	15.850	339,236
2022-10-07	16.750	16.900	16.700	16.750	16.750	117,561
2022-10-06	16.750	16.900	16.700	16.900	16.900	237,105
2022-10-05	17.150	17.150	16.700	16.750	16.750	374,545
2022-10-04	16.400	16.700	16.350	16.700	16.700	279,852
2022-10-03	16.050	16.300	15.900	16.100	16.100	186,103
2022-09-30	15.800	16.150	15.500	16.150	16.150	439,757
2022-09-29	15.800	16.200	15.800	15.900	15.900	265,057
2022-09-28	16.800	16.800	15.500	15.550	15.550	643,968
2022-09-27	16.350	16.850	16.300	16.700	16.700	372,091
2022-09-26	17.350	17.450	16.450	16.500	16.500	875,097
2022-09-23	17.950	18.100	17.650	17.700	17.700	304,036
2022-09-22	17.750	18.000	17.650	18.000	18.000	338,278
2022-09-21	18.250	18.250	17.850	17.950	17.950	386,771
2022-09-20	18.450	18.700	18.150	18.250	18.250	326,231
2022-09-19	18.850	18.850	18.350	18.400	18.400	227,518
2022-09-16	18.750	18.900	18.700	18.750	18.750	138,199
2022-09-15	18.600	19.150	18.600	18.900	18.900	602,047
2022-09-14	18.700	18.800	18.400	18.600	18.600	246,618
2022-09-13	19.150	19.300	18.900	18.900	18.900	279,305
2022-09-12	19.350	19.400	19.050	19.150	19.150	303,615
2022-09-08	19.150	19.150	18.650	18.950	18.950	179,647
2022-09-07	18.600	18.750	18.300	18.600	18.600	252,312
2022-09-06	19.200	19.250	18.600	18.650	18.650	280,210
2022-09-05	19.450	19.450	19.000	19.000	19.000	403,080
2022-09-02	19.900	19.900	19.500	19.500	19.500	188,660
2022-09-01	19.850	19.850	19.500	19.650	19.650	380,136
2022-08-31	20.000	20.000	19.300	19.900	19.900	483,359
2022-08-30	19.350	19.750	19.350	19.700	19.700	234,817
2022-08-29	19.300	19.400	19.150	19.400	19.400	372,133
2022-08-26	19.750	20.050	19.750	19.800	19.800	928,470
2022-08-25	21.150	21.400	21.100	21.200	19.700	1,379,342
2022-08-24	21.250	21.400	21.050	21.100	19.607	640,307
2022-08-23	21.000	21.150	20.600	21.150	19.654	309,677
2022-08-22	21.150	21.350	21.000	21.000	19.514	404,184
2022-08-19	20.900	21.300	20.800	21.250	19.747	550,568
2022-08-18	20.900	20.950	20.650	20.900	19.421	215,983
2022-08-17	20.800	21.000	20.600	20.950	19.468	504,730
2022-08-16	20.600	20.700	20.500	20.650	19.189	412,037
2022-08-15	20.300	20.900	20.250	20.450	19.003	932,502
2022-08-12	20.300	20.500	20.000	20.100	18.678	830,855
2022-08-11	19.900	20.200	19.550	19.550	18.167	838,695

← NewerPage 17 of 21 · 1,217 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.