Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.200	26.250	25.750	25.850	24.021	660,798
2022-02-15	25.550	25.950	25.550	25.550	23.742	429,679
2022-02-14	26.000	26.150	25.550	25.650	23.835	619,916
2022-02-11	26.000	26.550	26.000	26.300	24.439	835,833
2022-02-10	26.600	26.750	26.000	26.150	24.300	1,064,658
2022-02-09	25.850	26.500	25.800	26.500	24.625	1,270,258
2022-02-08	25.100	25.700	25.100	25.700	23.882	506,516
2022-02-07	24.650	25.300	24.650	25.150	23.371	589,938
2022-01-26	24.500	24.750	24.300	24.500	22.767	872,590
2022-01-25	25.100	25.250	24.500	24.500	22.767	971,391
2022-01-24	25.500	25.500	24.500	25.150	23.371	1,256,141
2022-01-21	26.200	26.400	25.600	25.700	23.882	1,589,766
2022-01-20	26.600	27.050	26.600	26.700	24.811	1,035,859
2022-01-19	26.350	26.850	26.300	26.700	24.811	1,046,531
2022-01-18	26.450	27.000	26.350	26.500	24.625	1,610,108
2022-01-17	25.800	26.550	25.600	26.450	24.579	1,459,319
2022-01-14	26.400	26.450	25.450	25.600	23.789	1,918,563
2022-01-13	26.600	27.050	26.400	26.450	24.579	1,834,128
2022-01-12	26.250	27.300	26.250	26.500	24.625	3,463,130
2022-01-11	26.650	26.950	26.050	26.150	24.300	3,239,614
2022-01-10	25.600	26.550	25.450	26.300	24.439	1,401,839
2022-01-07	26.650	27.000	25.550	25.800	23.975	2,354,506
2022-01-06	26.700	27.000	26.550	26.700	24.811	1,058,842
2022-01-05	27.000	27.250	26.700	26.900	24.997	1,701,821
2022-01-04	27.300	27.350	26.850	27.050	25.136	1,677,051
2022-01-03	27.650	27.650	27.050	27.150	25.229	1,205,825
2021-12-30	27.850	27.900	27.250	27.400	25.461	1,429,941
2021-12-29	27.750	27.800	27.450	27.600	25.647	1,144,453
2021-12-28	28.350	28.350	27.500	27.550	25.601	3,364,068
2021-12-27	27.750	28.350	27.250	28.250	26.251	4,198,871
2021-12-24	27.750	28.350	27.500	27.600	25.647	7,582,380
2021-12-23	27.250	28.000	27.150	27.450	25.508	4,364,719
2021-12-22	27.200	27.300	26.850	26.950	25.043	1,381,530
2021-12-21	27.300	27.350	26.950	27.050	25.136	1,321,192
2021-12-20	27.100	27.600	26.900	27.150	25.229	1,511,733
2021-12-17	28.000	28.100	26.950	27.100	25.183	4,365,945
2021-12-16	27.700	28.550	27.700	28.400	26.391	6,888,291
2021-12-15	26.700	27.700	26.700	27.500	25.554	2,066,636
2021-12-14	27.600	27.650	26.650	26.700	24.811	2,538,621
2021-12-13	27.150	28.100	26.950	27.800	25.833	3,434,728
2021-12-10	27.100	27.300	26.700	27.050	25.136	1,651,056
2021-12-09	27.800	27.950	27.000	27.100	25.183	4,200,265
2021-12-08	29.250	29.250	27.800	27.800	25.833	6,275,195
2021-12-07	28.800	29.200	28.000	28.200	26.205	7,119,360
2021-12-06	27.700	29.100	27.500	28.450	26.437	11,604,551
2021-12-03	27.400	28.100	27.100	27.650	25.694	2,657,067
2021-12-02	27.750	28.150	27.000	27.050	25.136	2,642,240
2021-12-01	26.800	27.900	26.600	27.750	25.787	2,551,581
2021-11-30	26.300	27.600	26.300	27.300	25.368	2,767,660
2021-11-29	25.200	26.400	25.000	26.150	24.300	2,408,928
2021-11-26	27.500	27.600	26.100	26.300	24.439	3,208,761
2021-11-25	27.850	28.300	27.700	27.700	25.740	2,970,624
2021-11-24	27.350	27.850	27.150	27.650	25.694	2,216,497
2021-11-23	28.050	29.500	27.350	27.350	25.415	12,731,381
2021-11-22	27.600	28.200	27.150	27.700	25.740	3,051,294
2021-11-19	26.900	28.100	26.900	27.600	25.647	5,347,397
2021-11-18	27.200	27.700	26.700	26.850	24.950	3,333,488
2021-11-17	28.050	28.050	27.200	27.400	25.461	5,654,038
2021-11-16	27.950	29.400	27.800	28.350	26.344	17,814,299
2021-11-15	26.150	27.550	26.150	27.050	25.136	5,886,427

← NewerPage 20 of 21 · 1,222 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.