Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.150	17.250	17.050	17.050	17.050	200,069
2025-07-28	17.350	17.350	17.050	17.200	17.200	243,001
2025-07-25	16.700	17.950	16.700	17.300	17.300	876,350
2025-07-24	16.550	16.850	16.500	16.850	16.850	167,271
2025-07-23	16.200	16.600	16.200	16.550	16.550	281,116
2025-07-22	16.850	16.950	16.100	16.200	16.200	296,000
2025-07-21	17.000	17.000	16.800	16.800	16.800	148,211
2025-07-18	17.000	17.100	16.750	16.850	16.850	193,826
2025-07-17	16.950	16.950	16.700	16.850	16.850	176,217
2025-07-16	17.050	17.100	16.750	16.750	16.750	237,100
2025-07-15	16.900	16.950	16.500	16.900	16.900	334,060
2025-07-14	16.850	17.350	16.500	16.850	16.850	1,406,330
2025-07-11	15.650	16.850	15.650	16.850	16.850	1,515,442
2025-07-10	15.500	15.700	15.350	15.350	15.350	116,200
2025-07-09	15.750	15.900	15.650	15.650	15.650	104,000
2025-07-08	15.600	15.650	15.400	15.500	15.500	94,085
2025-07-07	15.700	15.850	15.350	15.650	15.650	174,563
2025-07-04	16.200	16.250	15.650	15.700	15.700	176,100
2025-07-03	16.100	16.300	16.100	16.150	16.150	118,000
2025-07-02	15.950	16.150	15.950	16.100	16.100	71,116
2025-07-01	15.700	16.200	15.700	16.050	16.050	150,000
2025-06-30	16.050	16.050	15.700	15.700	15.700	102,513
2025-06-27	16.100	16.200	16.000	16.100	16.100	180,186
2025-06-26	15.950	16.350	15.950	16.050	16.050	193,180
2025-06-25	15.900	16.300	15.900	15.950	15.950	87,099
2025-06-24	15.400	15.950	15.400	15.900	15.900	130,030
2025-06-23	15.400	15.400	14.900	15.250	15.250	157,503
2025-06-20	15.800	15.900	15.450	15.550	15.550	173,580
2025-06-19	15.950	16.000	15.650	15.700	15.700	147,060
2025-06-18	16.150	16.300	16.100	16.100	16.100	118,300
2025-06-17	16.050	16.250	16.000	16.200	16.200	101,000
2025-06-16	15.550	16.100	15.550	16.100	16.100	118,723
2025-06-13	16.000	16.200	15.700	15.700	15.700	273,201
2025-06-12	16.150	16.400	16.100	16.350	16.350	95,594
2025-06-11	16.100	16.300	16.000	16.150	16.150	92,070
2025-06-10	15.800	16.350	15.800	16.050	16.050	171,024
2025-06-09	16.350	16.350	15.700	15.800	15.800	149,100
2025-06-06	16.000	16.200	16.000	16.050	16.050	61,106
2025-06-05	16.000	16.250	16.000	16.000	16.000	117,111
2025-06-04	15.550	16.000	15.550	16.000	16.000	265,001
2025-06-03	15.750	15.950	15.500	15.500	15.500	210,030
2025-06-02	16.050	16.100	15.700	15.700	15.700	251,500
2025-05-29	16.400	16.650	16.300	16.400	16.400	117,001
2025-05-28	16.400	16.600	16.250	16.300	16.300	111,000
2025-05-27	16.650	16.800	16.300	16.350	16.350	114,500
2025-05-26	16.800	17.000	16.550	16.650	16.650	153,500
2025-05-23	16.850	17.300	16.750	16.850	16.850	343,064
2025-05-22	16.850	16.900	16.550	16.750	16.750	121,090
2025-05-21	16.750	16.900	16.650	16.800	16.800	201,004
2025-05-20	17.000	17.000	16.500	16.600	16.600	215,099
2025-05-19	16.850	16.900	16.450	16.600	16.600	226,200
2025-05-16	17.000	17.150	16.700	16.850	16.850	219,100
2025-05-15	17.100	17.300	17.000	17.050	17.050	142,000
2025-05-14	17.300	17.300	16.900	17.250	17.250	384,025
2025-05-13	17.350	17.450	16.850	16.900	16.900	281,140
2025-05-12	16.400	16.950	16.400	16.850	16.850	348,200
2025-05-09	16.400	16.400	16.050	16.200	16.200	115,201
2025-05-08	16.150	16.500	16.150	16.350	16.350	120,096
2025-05-07	15.900	16.100	15.850	16.050	16.050	117,420
2025-05-06	15.500	16.000	15.500	15.950	15.950	127,160

← NewerPage 6 of 21 · 1,220 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.