Harvatek Corporation (TPE:6168)
Taiwan · Delayed Price · Currency is TWD 18.25
+0.90 (5.19%)
Aug 1, 2025, 1:35 PM CST
Harvatek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.20 | 18.40 | 17.20 | 18.25 | 18.25 | 5.19% | 955,585 |
| Jul 31, 2025 | 17.45 | 17.60 | 17.30 | 17.35 | 17.35 | -0.86% | 140,247 |
| Jul 30, 2025 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 2.64% | 225,860 |
| Jul 29, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | -0.87% | 202,386 |
| Jul 28, 2025 | 17.35 | 17.35 | 17.05 | 17.20 | 17.20 | -0.58% | 245,145 |
| Jul 25, 2025 | 16.70 | 17.95 | 16.70 | 17.30 | 17.30 | 2.67% | 881,911 |
| Jul 24, 2025 | 16.55 | 16.85 | 16.50 | 16.85 | 16.85 | 1.81% | 169,893 |
| Jul 23, 2025 | 16.20 | 16.60 | 16.20 | 16.55 | 16.55 | 2.16% | 282,888 |
| Jul 22, 2025 | 16.85 | 16.95 | 16.10 | 16.20 | 16.20 | -3.57% | 297,542 |
| Jul 21, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.30% | 148,389 |
| Jul 18, 2025 | 17.00 | 17.10 | 16.75 | 16.85 | 16.85 | - | 194,811 |
| Jul 17, 2025 | 16.95 | 16.95 | 16.70 | 16.85 | 16.85 | 0.60% | 178,038 |
| Jul 16, 2025 | 17.05 | 17.10 | 16.75 | 16.75 | 16.75 | -0.89% | 238,326 |
| Jul 15, 2025 | 16.90 | 16.95 | 16.50 | 16.90 | 16.90 | 0.30% | 335,762 |
| Jul 14, 2025 | 16.85 | 17.35 | 16.50 | 16.85 | 16.85 | - | 1,412,516 |
| Jul 11, 2025 | 15.65 | 16.85 | 15.65 | 16.85 | 16.85 | 9.77% | 1,524,094 |
| Jul 10, 2025 | 15.50 | 15.70 | 15.35 | 15.35 | 15.35 | -1.92% | 116,994 |
| Jul 9, 2025 | 15.75 | 15.90 | 15.65 | 15.65 | 15.65 | 0.97% | 104,311 |
| Jul 8, 2025 | 15.60 | 15.65 | 15.40 | 15.50 | 15.50 | -0.96% | 95,619 |
| Jul 7, 2025 | 15.70 | 15.85 | 15.35 | 15.65 | 15.65 | -0.32% | 175,496 |
| Jul 4, 2025 | 16.20 | 16.25 | 15.65 | 15.70 | 15.70 | -2.79% | 177,721 |
| Jul 3, 2025 | 16.10 | 16.30 | 16.10 | 16.15 | 16.15 | 0.31% | 118,399 |
| Jul 2, 2025 | 15.95 | 16.15 | 15.95 | 16.10 | 16.10 | 0.31% | 71,465 |
| Jul 1, 2025 | 15.70 | 16.20 | 15.70 | 16.05 | 16.05 | 2.23% | 152,240 |
| Jun 30, 2025 | 16.05 | 16.05 | 15.70 | 15.70 | 15.70 | -2.48% | 102,702 |
| Jun 27, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | 0.31% | 182,010 |
| Jun 26, 2025 | 15.95 | 16.35 | 15.95 | 16.05 | 16.05 | 0.63% | 195,498 |
| Jun 25, 2025 | 15.90 | 16.30 | 15.90 | 15.95 | 15.95 | 0.31% | 87,116 |
| Jun 24, 2025 | 15.40 | 15.95 | 15.40 | 15.90 | 15.90 | 4.26% | 130,375 |
| Jun 23, 2025 | 15.40 | 15.40 | 14.90 | 15.25 | 15.25 | -1.93% | 158,274 |
| Jun 20, 2025 | 15.80 | 15.90 | 15.45 | 15.55 | 15.55 | -0.96% | 173,995 |
| Jun 19, 2025 | 15.95 | 16.00 | 15.65 | 15.70 | 15.70 | -2.48% | 147,588 |
| Jun 18, 2025 | 16.15 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 119,064 |
| Jun 17, 2025 | 16.05 | 16.25 | 16.00 | 16.20 | 16.20 | 0.62% | 101,678 |
| Jun 16, 2025 | 15.55 | 16.10 | 15.55 | 16.10 | 16.10 | 2.55% | 119,309 |
| Jun 13, 2025 | 16.00 | 16.20 | 15.70 | 15.70 | 15.70 | -3.98% | 273,946 |
| Jun 12, 2025 | 16.15 | 16.40 | 16.10 | 16.35 | 16.35 | 1.24% | 96,102 |
| Jun 11, 2025 | 16.10 | 16.30 | 16.00 | 16.15 | 16.15 | 0.62% | 92,518 |
| Jun 10, 2025 | 15.80 | 16.35 | 15.80 | 16.05 | 16.05 | 1.58% | 171,667 |
| Jun 9, 2025 | 16.35 | 16.35 | 15.70 | 15.80 | 15.80 | -1.56% | 149,390 |
| Jun 6, 2025 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | 0.31% | 62,636 |
| Jun 5, 2025 | 16.00 | 16.25 | 16.00 | 16.00 | 16.00 | - | 118,130 |
| Jun 4, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 3.23% | 265,310 |
| Jun 3, 2025 | 15.75 | 15.95 | 15.50 | 15.50 | 15.50 | -1.27% | 210,785 |
| Jun 2, 2025 | 16.05 | 16.10 | 15.70 | 15.70 | 15.70 | -4.27% | 252,160 |
| May 29, 2025 | 16.40 | 16.65 | 16.30 | 16.40 | 16.40 | 0.61% | 118,232 |
| May 28, 2025 | 16.40 | 16.60 | 16.25 | 16.30 | 16.30 | -0.31% | 111,259 |
| May 27, 2025 | 16.65 | 16.80 | 16.30 | 16.35 | 16.35 | -1.80% | 115,084 |
| May 26, 2025 | 16.80 | 17.00 | 16.55 | 16.65 | 16.65 | -1.19% | 154,286 |
| May 23, 2025 | 16.85 | 17.30 | 16.75 | 16.85 | 16.85 | 0.60% | 344,280 |