Harvatek Corporation (TPE:6168)
Taiwan · Delayed Price · Currency is TWD 46.20
+1.00 (2.21%)
Sep 30, 2026, 10:30 AM CST
Harvatek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 44.40 | 45.55 | 44.30 | 45.20 | 45.20 | 2.73% | 5,604,756 |
| Sep 24, 2026 | 41.50 | 44.00 | 41.10 | 44.00 | 44.00 | 6.80% | 7,626,913 |
| Sep 23, 2026 | 43.50 | 43.50 | 40.20 | 41.20 | 41.20 | -6.36% | 25,281,140 |
| Sep 22, 2026 | 45.00 | 45.60 | 42.10 | 44.00 | 44.00 | 3.04% | 68,410,400 |
| Sep 21, 2026 | 41.45 | 42.70 | 41.40 | 42.70 | 42.70 | 9.91% | 11,628,520 |
| Sep 20, 2026 | 37.15 | 38.85 | 35.85 | 38.85 | 38.85 | - | 1,788,032 |
| Sep 18, 2026 | 37.15 | 38.85 | 35.85 | 38.85 | 38.85 | 9.90% | 32,665,032 |
| Sep 17, 2026 | 32.15 | 35.35 | 31.60 | 35.35 | 35.35 | 9.95% | 29,844,650 |
| Sep 16, 2026 | 29.40 | 32.15 | 29.40 | 32.15 | 32.15 | 9.91% | 17,480,412 |
| Sep 15, 2026 | 29.65 | 30.20 | 29.20 | 29.25 | 29.25 | -2.34% | 3,346,135 |
| Sep 14, 2026 | 28.85 | 30.65 | 28.55 | 29.95 | 29.95 | 1.70% | 5,305,013 |
| Sep 11, 2026 | 29.20 | 30.00 | 29.00 | 29.45 | 29.45 | -1.17% | 3,287,785 |
| Sep 10, 2026 | 29.40 | 30.75 | 29.25 | 29.80 | 29.80 | 0.68% | 9,796,732 |
| Sep 9, 2026 | 29.00 | 30.20 | 28.90 | 29.60 | 29.60 | 3.68% | 5,661,976 |
| Sep 8, 2026 | 29.75 | 30.10 | 28.50 | 28.55 | 28.55 | -2.89% | 5,198,942 |
| Sep 7, 2026 | 28.90 | 30.25 | 28.40 | 29.40 | 29.40 | 1.20% | 9,407,152 |
| Sep 4, 2026 | 28.00 | 29.65 | 28.00 | 29.05 | 29.05 | 5.25% | 9,647,758 |
| Sep 3, 2026 | 28.05 | 29.65 | 27.50 | 27.60 | 27.60 | -0.18% | 8,401,636 |
| Sep 2, 2026 | 27.95 | 28.40 | 27.50 | 27.65 | 27.65 | -1.07% | 1,544,699 |
| Sep 1, 2026 | 28.25 | 28.55 | 27.60 | 27.95 | 27.95 | -1.76% | 2,700,198 |
| Aug 31, 2026 | 28.20 | 28.95 | 28.05 | 28.45 | 28.45 | -1.39% | 2,176,226 |
| Aug 28, 2026 | 29.60 | 29.65 | 28.70 | 28.85 | 28.85 | -2.70% | 4,631,284 |
| Aug 27, 2026 | 28.70 | 30.65 | 28.25 | 29.65 | 29.65 | 4.04% | 10,372,657 |
| Aug 26, 2026 | 27.60 | 29.50 | 27.50 | 28.50 | 28.50 | 2.70% | 9,726,626 |
| Aug 25, 2026 | 27.15 | 27.90 | 26.25 | 27.75 | 27.75 | 2.21% | 9,561,200 |
| Aug 24, 2026 | 25.10 | 27.75 | 25.05 | 27.15 | 27.15 | 7.10% | 7,647,026 |
| Aug 21, 2026 | 25.00 | 25.80 | 24.85 | 25.35 | 25.35 | 1.40% | 1,955,340 |
| Aug 20, 2026 | 25.20 | 25.80 | 24.75 | 25.00 | 25.00 | 3.31% | 2,238,262 |
| Aug 19, 2026 | 23.70 | 24.65 | 23.50 | 24.20 | 24.20 | -0.21% | 737,954 |
| Aug 18, 2026 | 24.75 | 25.00 | 24.10 | 24.25 | 24.25 | -2.02% | 915,851 |
| Aug 17, 2026 | 24.65 | 25.10 | 24.45 | 24.75 | 24.75 | 0.41% | 802,392 |
| Aug 14, 2026 | 25.40 | 25.40 | 24.55 | 24.65 | 24.65 | -2.18% | 910,998 |
| Aug 13, 2026 | 25.45 | 26.00 | 25.15 | 25.20 | 25.20 | 0.40% | 1,352,870 |
| Aug 12, 2026 | 24.60 | 25.80 | 24.60 | 25.10 | 25.10 | 2.03% | 1,193,582 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.05 | 24.60 | 24.60 | -1.80% | 905,765 |
| Aug 10, 2026 | 24.60 | 25.80 | 24.45 | 25.05 | 25.05 | 3.51% | 2,070,136 |
| Aug 7, 2026 | 24.80 | 25.00 | 23.95 | 24.20 | 24.20 | -2.02% | 919,540 |
| Aug 6, 2026 | 25.20 | 25.20 | 23.95 | 24.70 | 24.70 | -1.98% | 1,646,104 |
| Aug 5, 2026 | 25.00 | 25.80 | 24.85 | 25.20 | 25.20 | 2.86% | 3,454,010 |
| Aug 4, 2026 | 24.65 | 25.25 | 23.80 | 24.50 | 24.50 | 4.26% | 6,727,031 |
| Aug 3, 2026 | 21.05 | 23.50 | 20.95 | 23.50 | 23.50 | 9.81% | 1,952,115 |
| Jul 31, 2026 | 21.05 | 21.60 | 20.80 | 21.40 | 21.40 | 8.08% | 1,279,419 |
| Jul 30, 2026 | 20.05 | 20.90 | 19.60 | 19.80 | 19.80 | -1.25% | 2,007,369 |
| Jul 29, 2026 | 21.75 | 22.00 | 19.55 | 20.05 | 20.05 | -7.39% | 2,850,232 |
| Jul 28, 2026 | 22.60 | 22.60 | 21.55 | 21.65 | 21.65 | -7.48% | 1,395,500 |
| Jul 27, 2026 | 23.85 | 24.05 | 22.80 | 23.40 | 23.40 | -1.68% | 1,406,630 |
| Jul 24, 2026 | 23.80 | 24.40 | 23.55 | 23.80 | 23.80 | -1.24% | 1,026,558 |
| Jul 23, 2026 | 25.15 | 25.40 | 24.05 | 24.10 | 24.10 | -3.98% | 1,214,541 |
| Jul 22, 2026 | 24.70 | 25.50 | 24.40 | 25.10 | 25.10 | 3.93% | 2,655,392 |
| Jul 21, 2026 | 24.20 | 24.40 | 23.85 | 24.15 | 24.15 | 2.33% | 1,170,082 |