Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.300	21.300	20.900	21.200	21.200	531,189
2025-02-03	20.600	21.250	20.150	21.200	21.200	1,607,191
2025-01-22	23.050	23.250	21.200	21.250	21.250	5,409,403
2025-01-21	23.000	23.300	22.550	23.000	23.000	1,436,224
2025-01-20	22.800	23.750	22.800	23.150	23.150	1,289,827
2025-01-17	23.250	23.900	22.950	23.050	23.050	2,558,286
2025-01-16	22.850	24.200	22.650	23.250	23.250	7,876,574
2025-01-15	21.300	23.400	21.300	22.900	22.900	5,482,523
2025-01-14	21.500	21.500	21.100	21.300	21.300	625,011
2025-01-13	22.500	22.500	21.100	21.250	21.250	2,932,818
2025-01-10	23.300	23.650	22.800	22.850	22.850	1,606,156
2025-01-09	24.250	25.500	23.300	23.400	23.400	12,215,553
2025-01-08	23.500	25.050	23.300	24.450	24.450	3,402,671
2025-01-07	24.650	25.200	23.500	23.850	23.850	9,133,159
2025-01-06	22.450	24.200	22.150	24.200	24.200	7,344,888
2025-01-03	23.050	23.050	22.000	22.000	22.000	696,333
2025-01-02	22.800	23.150	22.400	22.550	22.550	1,297,314
2024-12-31	23.100	23.950	22.200	22.800	22.800	9,071,325
2024-12-30	21.150	23.100	21.100	23.100	23.100	5,266,828
2024-12-27	21.350	21.400	20.950	21.000	21.000	376,127
2024-12-26	20.950	21.700	20.950	21.350	21.350	1,926,844
2024-12-25	20.700	20.900	20.550	20.750	20.750	208,547
2024-12-24	20.600	20.900	20.400	20.500	20.500	472,292
2024-12-23	20.250	20.450	20.250	20.300	20.300	226,000
2024-12-20	20.000	20.450	19.900	20.000	20.000	292,188
2024-12-19	20.150	20.300	20.000	20.150	20.150	235,319
2024-12-18	20.100	20.400	19.950	20.350	20.350	280,489
2024-12-17	20.000	20.250	20.000	20.100	20.100	253,315
2024-12-16	20.450	20.500	20.000	20.000	20.000	353,435
2024-12-13	21.100	21.100	20.400	20.450	20.450	487,142
2024-12-12	21.650	22.050	21.150	21.200	21.200	582,549
2024-12-11	21.950	22.100	21.500	21.500	21.500	323,839
2024-12-10	22.250	22.400	21.950	21.950	21.950	196,455
2024-12-09	22.600	22.850	22.050	22.100	22.100	433,707
2024-12-06	22.350	22.650	22.200	22.200	22.200	556,277
2024-12-05	22.450	22.450	22.100	22.100	22.100	360,896
2024-12-04	21.750	22.500	21.650	22.300	22.300	737,766
2024-12-03	21.650	21.800	21.600	21.600	21.600	207,784
2024-12-02	21.850	22.000	21.450	21.450	21.450	260,979
2024-11-29	21.550	21.800	21.300	21.650	21.650	215,585
2024-11-28	21.850	21.950	21.550	21.550	21.550	470,470
2024-11-27	22.250	22.500	21.850	21.900	21.900	500,928
2024-11-26	22.700	22.700	22.300	22.350	22.350	294,421
2024-11-25	22.350	22.850	22.050	22.700	22.700	736,085
2024-11-22	22.100	22.500	22.050	22.100	22.100	506,705
2024-11-21	21.800	22.200	21.700	21.950	21.950	284,937
2024-11-20	22.050	22.100	21.800	21.800	21.800	310,906
2024-11-19	21.900	22.200	21.700	22.200	22.200	730,297
2024-11-18	22.050	22.150	21.650	21.650	21.650	358,394
2024-11-15	21.850	22.400	21.800	22.150	22.150	487,608
2024-11-14	22.400	22.500	21.650	21.650	21.650	740,015
2024-11-13	22.600	22.750	22.400	22.400	22.400	597,563
2024-11-12	23.100	23.350	22.600	22.650	22.650	888,944
2024-11-11	22.750	23.750	22.550	23.500	23.500	2,122,970
2024-11-08	23.300	23.350	22.600	22.600	22.600	717,470
2024-11-07	22.800	23.250	22.800	23.150	23.150	546,923
2024-11-06	22.800	23.100	22.700	22.900	22.900	464,242
2024-11-05	22.900	23.150	22.750	22.800	22.800	880,401
2024-11-04	23.100	23.600	22.650	23.100	23.100	1,289,193
2024-11-01	22.050	23.500	22.050	23.100	23.100	2,210,831

← NewerPage 8 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.