Harvatek Corporation (TPE:6168)
Taiwan · Delayed Price · Currency is TWD 27.90
+0.50 (1.82%)
May 29, 2026, 1:30 PM CST
Harvatek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.65 | 28.35 | 27.35 | 27.90 | 27.90 | 1.82% | 3,274,803 |
| May 28, 2026 | 28.00 | 29.15 | 27.15 | 27.40 | 27.40 | -2.14% | 5,333,302 |
| May 27, 2026 | 28.75 | 28.85 | 27.80 | 28.00 | 28.00 | -1.75% | 4,786,191 |
| May 26, 2026 | 31.00 | 31.05 | 28.30 | 28.50 | 28.50 | -7.77% | 9,090,329 |
| May 25, 2026 | 31.65 | 32.75 | 30.85 | 30.90 | 30.90 | 0.32% | 24,050,830 |
| May 22, 2026 | 29.30 | 30.80 | 28.90 | 30.80 | 30.80 | 10.00% | 24,535,870 |
| May 21, 2026 | 27.75 | 28.60 | 27.20 | 28.00 | 28.00 | 6.26% | 10,919,752 |
| May 20, 2026 | 26.00 | 26.45 | 25.75 | 26.35 | 26.35 | 2.13% | 1,703,547 |
| May 19, 2026 | 26.15 | 26.75 | 25.60 | 25.80 | 25.80 | -0.58% | 1,688,481 |
| May 18, 2026 | 26.05 | 26.10 | 25.10 | 25.95 | 25.95 | -0.95% | 1,958,790 |
| May 15, 2026 | 26.95 | 27.30 | 26.00 | 26.20 | 26.20 | -2.60% | 3,424,743 |
| May 14, 2026 | 26.30 | 28.00 | 25.80 | 26.90 | 26.90 | 4.26% | 7,308,943 |
| May 13, 2026 | 26.60 | 27.05 | 25.75 | 25.80 | 25.80 | -3.91% | 2,809,402 |
| May 12, 2026 | 26.75 | 27.65 | 26.35 | 26.85 | 26.85 | 1.32% | 4,081,395 |
| May 11, 2026 | 26.35 | 27.00 | 26.25 | 26.50 | 26.50 | 1.53% | 2,150,985 |
| May 8, 2026 | 27.00 | 27.85 | 26.00 | 26.10 | 26.10 | -3.15% | 4,546,720 |
| May 7, 2026 | 27.45 | 27.55 | 26.85 | 26.95 | 26.95 | -0.92% | 3,585,560 |
| May 6, 2026 | 28.05 | 28.25 | 26.85 | 27.20 | 27.20 | -1.63% | 6,021,796 |
| May 5, 2026 | 27.00 | 28.00 | 26.80 | 27.65 | 27.65 | 1.84% | 8,395,781 |
| May 4, 2026 | 25.70 | 27.55 | 25.40 | 27.15 | 27.15 | 8.17% | 10,996,160 |
| Apr 30, 2026 | 26.80 | 26.85 | 25.10 | 25.10 | 25.10 | -6.86% | 9,010,392 |
| Apr 29, 2026 | 24.25 | 26.95 | 24.05 | 26.95 | 26.95 | 10.00% | 6,114,169 |
| Apr 28, 2026 | 24.25 | 24.75 | 23.50 | 24.50 | 24.50 | 1.87% | 2,646,941 |
| Apr 27, 2026 | 24.75 | 24.90 | 23.20 | 24.05 | 24.05 | -2.63% | 3,192,332 |
| Apr 24, 2026 | 26.25 | 26.35 | 24.60 | 24.70 | 24.70 | -3.89% | 4,154,979 |
| Apr 23, 2026 | 28.00 | 28.40 | 25.00 | 25.70 | 25.70 | -7.39% | 6,816,116 |
| Apr 22, 2026 | 28.25 | 28.85 | 27.75 | 27.75 | 27.75 | -1.07% | 5,824,452 |
| Apr 21, 2026 | 30.15 | 30.60 | 28.05 | 28.05 | 28.05 | -6.34% | 10,621,330 |
| Apr 20, 2026 | 29.15 | 30.80 | 29.15 | 29.95 | 29.95 | 3.99% | 19,465,900 |
| Apr 17, 2026 | 27.70 | 29.80 | 27.70 | 28.80 | 28.80 | 2.13% | 23,015,400 |
| Apr 16, 2026 | 28.00 | 28.80 | 27.10 | 28.20 | 28.20 | 0.71% | 16,655,680 |
| Apr 15, 2026 | 26.45 | 28.40 | 26.35 | 28.00 | 28.00 | 7.07% | 21,287,510 |
| Apr 14, 2026 | 27.50 | 27.60 | 26.15 | 26.15 | 26.15 | -2.43% | 6,504,021 |
| Apr 13, 2026 | 26.35 | 27.00 | 26.00 | 26.80 | 26.80 | 0.56% | 5,700,384 |
| Apr 10, 2026 | 27.55 | 28.20 | 26.00 | 26.65 | 26.65 | -3.79% | 10,212,960 |
| Apr 9, 2026 | 27.25 | 29.35 | 27.10 | 27.70 | 27.70 | 1.47% | 26,785,420 |
| Apr 8, 2026 | 27.15 | 28.20 | 26.85 | 27.30 | 27.30 | 4.60% | 22,846,050 |
| Apr 7, 2026 | 26.10 | 27.45 | 25.60 | 26.10 | 26.10 | 0.38% | 28,656,850 |
| Apr 2, 2026 | 24.10 | 26.00 | 23.20 | 26.00 | 26.00 | 9.94% | 13,553,790 |
| Apr 1, 2026 | 24.05 | 24.20 | 23.55 | 23.65 | 23.65 | 3.50% | 3,322,994 |
| Mar 31, 2026 | 22.90 | 24.00 | 22.70 | 22.85 | 22.85 | -1.08% | 4,893,836 |
| Mar 30, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -6.67% | 4,339,897 |
| Mar 27, 2026 | 24.90 | 25.45 | 24.70 | 24.75 | 24.75 | -2.94% | 4,866,663 |
| Mar 26, 2026 | 26.85 | 27.50 | 25.20 | 25.50 | 25.50 | -5.03% | 22,186,250 |
| Mar 25, 2026 | 26.50 | 28.10 | 25.55 | 26.85 | 26.85 | 3.27% | 62,475,760 |
| Mar 24, 2026 | 24.00 | 26.00 | 23.75 | 26.00 | 26.00 | 9.94% | 23,300,130 |
| Mar 23, 2026 | 23.10 | 24.25 | 22.50 | 23.65 | 23.65 | 1.50% | 6,999,073 |
| Mar 20, 2026 | 26.10 | 26.10 | 23.20 | 23.30 | 23.30 | -1.89% | 35,481,830 |
| Mar 19, 2026 | 22.20 | 24.40 | 22.00 | 23.75 | 23.75 | 6.26% | 9,157,670 |
| Mar 18, 2026 | 23.25 | 23.25 | 22.00 | 22.35 | 22.35 | -2.19% | 2,684,171 |