Harvatek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.050	23.500	22.050	23.100	23.100	2,210,831
2024-10-30	23.300	23.300	22.450	22.550	22.550	1,048,458
2024-10-29	23.200	23.500	22.900	23.100	23.100	969,137
2024-10-28	24.300	24.300	23.100	23.450	23.450	2,036,080
2024-10-25	24.450	24.750	24.150	24.250	24.250	1,935,192
2024-10-24	24.450	25.200	24.200	24.250	24.250	5,208,195
2024-10-23	24.800	24.950	24.050	24.050	24.050	3,698,776
2024-10-22	23.500	25.300	23.250	24.950	24.950	10,907,598
2024-10-21	23.150	23.650	23.150	23.350	23.350	874,503
2024-10-18	23.750	23.750	23.100	23.150	23.150	1,101,771
2024-10-17	23.950	24.200	23.400	23.400	23.400	3,037,145
2024-10-16	23.000	24.050	22.850	23.600	23.600	6,286,543
2024-10-15	23.250	23.650	22.950	22.950	22.950	3,461,449
2024-10-14	23.800	23.800	23.050	23.250	23.250	4,517,927
2024-10-11	22.450	23.600	22.450	23.300	23.300	3,004,052
2024-10-09	22.750	23.000	22.350	22.350	22.350	406,690
2024-10-08	23.000	23.150	22.600	22.700	22.700	679,295
2024-10-07	22.800	23.150	22.800	23.000	23.000	1,258,663
2024-10-04	22.500	22.800	22.350	22.600	22.600	317,968
2024-10-01	22.700	22.900	22.450	22.550	22.550	315,221
2024-09-30	22.450	22.850	22.450	22.700	22.700	297,026
2024-09-27	22.700	23.200	22.500	22.750	22.750	4,260,370
2024-09-26	22.550	22.800	22.450	22.500	22.500	1,661,748
2024-09-25	22.350	22.500	22.200	22.400	22.400	620,464
2024-09-24	22.100	22.500	21.950	22.050	22.050	676,754
2024-09-23	22.400	22.600	22.150	22.150	22.150	558,109
2024-09-20	22.150	22.600	22.050	22.250	22.250	720,380
2024-09-19	21.900	22.200	21.800	22.100	22.100	423,441
2024-09-18	22.200	22.400	21.750	21.750	21.750	543,820
2024-09-16	21.800	22.500	21.800	22.150	22.150	1,689,524
2024-09-13	21.500	21.950	21.500	21.650	21.650	526,167
2024-09-12	21.450	21.650	21.250	21.450	21.450	440,918
2024-09-11	21.250	21.600	21.050	21.200	21.200	320,841
2024-09-10	21.800	22.150	21.050	21.200	21.200	692,460
2024-09-09	21.400	21.900	21.200	21.600	21.600	732,123
2024-09-06	21.700	22.500	21.700	21.750	21.750	2,620,925
2024-09-05	21.250	22.100	21.250	21.400	21.400	1,472,684
2024-09-04	21.400	21.500	20.700	21.150	21.150	883,928
2024-09-03	22.550	22.900	22.250	22.250	22.250	848,558
2024-09-02	22.900	23.000	22.450	22.700	22.700	1,314,072
2024-08-30	22.150	24.000	22.100	23.000	23.000	9,244,380
2024-08-29	21.750	22.000	21.550	21.850	21.850	388,244
2024-08-28	21.800	21.800	21.450	21.750	21.750	236,144
2024-08-27	21.550	21.550	21.350	21.550	21.550	129,416
2024-08-26	21.700	21.850	21.500	21.550	21.550	176,552
2024-08-23	21.950	22.000	21.700	22.000	22.000	228,239
2024-08-22	21.850	22.000	21.750	21.900	21.900	223,972
2024-08-21	21.750	21.850	21.600	21.750	21.750	167,350
2024-08-20	22.050	22.050	21.700	21.750	21.750	173,611
2024-08-19	21.800	22.150	21.750	21.750	21.750	443,767
2024-08-16	21.650	22.100	21.650	21.750	21.750	513,150
2024-08-15	21.600	21.700	21.350	21.500	21.500	203,277
2024-08-14	21.500	22.000	21.450	21.550	21.550	519,693
2024-08-13	21.300	21.650	21.150	21.400	21.400	505,288
2024-08-12	20.950	21.450	20.950	21.300	21.300	393,931
2024-08-09	21.100	21.400	20.800	20.900	20.900	356,724
2024-08-08	20.600	20.950	20.300	20.600	20.600	313,609
2024-08-07	19.700	21.200	19.700	21.000	21.000	910,583
2024-08-06	20.050	20.700	18.150	19.700	19.700	1,086,015
2024-08-05	21.550	21.750	20.050	20.050	20.050	1,274,948

← NewerPage 9 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.