Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22.200	22.200	21.550	21.650	20.118	404,422
2022-05-13	20.900	21.450	20.850	21.350	19.839	554,247
2022-05-12	20.850	21.400	20.550	20.600	19.143	511,231
2022-05-11	21.350	21.400	20.800	20.850	19.375	385,771
2022-05-10	20.500	21.200	20.300	21.200	19.700	314,455
2022-05-09	21.600	21.800	20.800	20.800	19.328	405,951
2022-05-06	21.250	21.800	21.250	21.800	20.258	239,520
2022-05-05	22.050	22.250	21.950	22.050	20.490	391,841
2022-05-04	21.500	21.750	21.450	21.650	20.118	282,273
2022-05-03	20.800	21.350	20.800	21.250	19.747	252,676
2022-04-29	21.100	21.350	21.050	21.100	19.607	291,377
2022-04-28	20.500	20.950	20.400	20.900	19.421	403,543
2022-04-27	19.750	20.750	19.700	20.400	18.957	1,599,245
2022-04-26	21.800	22.000	21.550	21.550	20.025	415,197
2022-04-25	22.700	22.700	21.650	21.700	20.165	1,081,924
2022-04-22	22.850	22.900	22.650	22.850	21.233	389,381
2022-04-21	23.100	23.300	23.000	23.000	21.373	382,942
2022-04-20	22.750	23.150	22.750	23.000	21.373	460,016
2022-04-19	22.750	22.750	22.550	22.700	21.094	283,897
2022-04-18	22.300	22.500	22.150	22.300	20.722	431,785
2022-04-15	22.800	22.850	22.350	22.450	20.862	607,756
2022-04-14	23.200	23.200	22.800	22.800	21.187	458,919
2022-04-13	23.000	23.100	22.800	23.050	21.419	480,091
2022-04-12	22.600	23.000	22.400	22.750	21.140	596,715
2022-04-11	23.350	23.650	22.650	22.800	21.187	627,349
2022-04-08	23.300	23.500	23.200	23.350	21.698	430,791
2022-04-07	23.900	24.050	23.250	23.250	21.605	678,599
2022-04-06	23.950	24.050	23.850	23.900	22.209	449,175
2022-04-01	24.250	24.250	23.850	24.150	22.441	397,860
2022-03-31	24.550	24.700	24.300	24.300	22.581	281,955
2022-03-30	24.600	24.800	24.450	24.450	22.720	450,359
2022-03-29	24.450	24.650	24.350	24.400	22.674	529,108
2022-03-28	24.250	24.250	23.900	24.200	22.488	645,923
2022-03-25	24.500	24.850	24.250	24.350	22.627	925,263
2022-03-24	24.200	24.300	24.100	24.200	22.488	266,641
2022-03-23	24.500	24.550	24.200	24.250	22.534	314,839
2022-03-22	24.500	24.500	24.000	24.200	22.488	392,498
2022-03-21	24.050	24.450	23.900	24.300	22.581	689,157
2022-03-18	23.550	23.800	23.400	23.800	22.116	337,969
2022-03-17	22.900	23.550	22.900	23.550	21.884	985,822
2022-03-16	22.750	22.900	22.250	22.400	20.815	1,134,979
2022-03-15	23.350	23.600	22.550	22.600	21.001	652,347
2022-03-14	23.550	23.550	23.100	23.200	21.559	231,322
2022-03-11	23.450	23.600	23.250	23.300	21.651	350,451
2022-03-10	23.200	23.600	23.200	23.450	21.791	460,294
2022-03-09	22.550	22.900	22.450	22.750	21.140	491,136
2022-03-08	22.200	23.050	22.050	22.300	20.722	1,132,034
2022-03-07	24.000	24.000	22.850	22.950	21.326	1,100,834
2022-03-04	24.600	24.650	24.200	24.250	22.534	1,226,207
2022-03-03	25.150	25.350	24.800	24.800	23.045	570,516
2022-03-02	25.050	25.200	24.700	24.900	23.138	586,375
2022-03-01	25.000	25.250	24.750	25.050	23.278	674,858
2022-02-25	24.900	25.000	24.350	24.550	22.813	923,463
2022-02-24	25.300	25.450	24.400	24.550	22.813	1,374,220
2022-02-23	25.600	25.900	25.600	25.750	23.928	397,743
2022-02-22	26.000	26.250	25.450	25.550	23.742	1,005,295
2022-02-21	25.950	26.400	25.800	26.300	24.439	697,108
2022-02-18	26.000	26.250	25.850	26.050	24.207	909,638
2022-02-17	26.000	26.150	25.700	25.800	23.975	705,350
2022-02-16	26.200	26.250	25.750	25.850	24.021	660,798

← NewerPage 19 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.