Harvatek Corporation (TPE:6168)
Taiwan
· Delayed Price · Currency is TWD 18.65
+0.45 (2.47%)
Mar 10, 2026, 11:47 AM CST
Harvatek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.70 | 18.70 | 17.85 | 18.20 | 18.20 | -6.19% | 881,297 |
| Mar 6, 2026 | 18.85 | 19.70 | 18.85 | 19.40 | 19.40 | 1.04% | 445,742 |
| Mar 5, 2026 | 19.05 | 19.50 | 19.05 | 19.20 | 19.20 | 3.78% | 592,544 |
| Mar 4, 2026 | 19.65 | 19.65 | 18.50 | 18.50 | 18.50 | -6.57% | 1,385,138 |
| Mar 3, 2026 | 20.25 | 20.80 | 19.80 | 19.80 | 19.80 | -2.22% | 1,378,065 |
| Mar 2, 2026 | 19.85 | 20.55 | 19.85 | 20.25 | 20.25 | -2.88% | 1,157,257 |
| Feb 26, 2026 | 20.25 | 20.90 | 20.25 | 20.85 | 20.85 | 1.96% | 782,685 |
| Feb 25, 2026 | 21.20 | 21.20 | 20.25 | 20.45 | 20.45 | -1.68% | 836,585 |
| Feb 24, 2026 | 20.60 | 21.25 | 20.60 | 20.80 | 20.80 | 0.97% | 968,952 |
| Feb 23, 2026 | 20.20 | 20.65 | 20.10 | 20.60 | 20.60 | 2.49% | 744,174 |
| Feb 11, 2026 | 20.20 | 20.40 | 20.05 | 20.10 | 20.10 | 0.25% | 547,245 |
| Feb 10, 2026 | 20.25 | 20.45 | 20.00 | 20.05 | 20.05 | -0.74% | 770,428 |
| Feb 9, 2026 | 20.80 | 20.90 | 20.20 | 20.20 | 20.20 | -0.98% | 557,823 |
| Feb 6, 2026 | 20.85 | 20.90 | 20.10 | 20.40 | 20.40 | -2.86% | 637,243 |
| Feb 5, 2026 | 20.90 | 21.85 | 20.75 | 21.00 | 21.00 | 0.48% | 1,123,293 |
| Feb 4, 2026 | 20.40 | 20.95 | 20.20 | 20.90 | 20.90 | 2.45% | 551,209 |
| Feb 3, 2026 | 20.55 | 20.80 | 20.15 | 20.40 | 20.40 | 0.74% | 847,660 |
| Feb 2, 2026 | 20.30 | 20.40 | 20.00 | 20.25 | 20.25 | -2.17% | 1,127,361 |
| Jan 30, 2026 | 21.70 | 21.70 | 20.60 | 20.70 | 20.70 | -6.55% | 2,856,237 |
| Jan 29, 2026 | 23.70 | 23.75 | 22.05 | 22.15 | 22.15 | -9.59% | 7,019,236 |
| Jan 28, 2026 | 24.50 | 25.05 | 24.00 | 24.50 | 24.50 | 2.51% | 20,801,990 |
| Jan 27, 2026 | 21.85 | 23.90 | 21.80 | 23.90 | 23.90 | 9.89% | 13,329,820 |
| Jan 26, 2026 | 21.20 | 21.90 | 21.20 | 21.75 | 21.75 | 3.33% | 1,410,543 |
| Jan 23, 2026 | 21.70 | 21.70 | 20.90 | 21.05 | 21.05 | -2.09% | 978,352 |
| Jan 22, 2026 | 21.30 | 22.25 | 21.30 | 21.50 | 21.50 | 1.42% | 2,724,073 |
| Jan 21, 2026 | 21.00 | 21.25 | 20.60 | 21.20 | 21.20 | 1.44% | 1,154,836 |
| Jan 20, 2026 | 20.55 | 21.55 | 20.45 | 20.90 | 20.90 | 0.97% | 1,347,589 |
| Jan 19, 2026 | 20.40 | 20.75 | 20.25 | 20.70 | 20.70 | 1.72% | 627,817 |
| Jan 16, 2026 | 20.60 | 20.70 | 20.20 | 20.35 | 20.35 | -1.21% | 704,393 |
| Jan 15, 2026 | 20.60 | 20.60 | 20.25 | 20.60 | 20.60 | - | 365,583 |
| Jan 14, 2026 | 20.15 | 20.70 | 20.15 | 20.60 | 20.60 | 2.49% | 734,524 |
| Jan 13, 2026 | 20.20 | 20.20 | 19.85 | 20.10 | 20.10 | -0.74% | 347,417 |
| Jan 12, 2026 | 19.80 | 20.45 | 19.80 | 20.25 | 20.25 | 2.27% | 462,401 |
| Jan 9, 2026 | 20.15 | 20.20 | 19.50 | 19.80 | 19.80 | -2.22% | 688,192 |
| Jan 8, 2026 | 20.80 | 20.80 | 19.95 | 20.25 | 20.25 | -2.64% | 587,914 |
| Jan 7, 2026 | 20.20 | 20.90 | 20.10 | 20.80 | 20.80 | 4.00% | 1,162,993 |
| Jan 6, 2026 | 19.65 | 20.10 | 19.65 | 20.00 | 20.00 | 2.04% | 730,124 |
| Jan 5, 2026 | 20.30 | 20.55 | 19.40 | 19.60 | 19.60 | -3.45% | 874,385 |
| Jan 2, 2026 | 20.00 | 20.40 | 19.85 | 20.30 | 20.30 | 4.91% | 1,064,864 |
| Dec 31, 2025 | 19.65 | 19.85 | 19.35 | 19.35 | 19.35 | -1.53% | 502,838 |
| Dec 30, 2025 | 19.90 | 19.90 | 19.40 | 19.65 | 19.65 | -1.50% | 587,375 |
| Dec 29, 2025 | 20.00 | 20.25 | 19.90 | 19.95 | 19.95 | 0.25% | 324,382 |
| Dec 26, 2025 | 20.35 | 20.35 | 19.70 | 19.90 | 19.90 | -2.21% | 588,945 |
| Dec 24, 2025 | 20.50 | 21.65 | 20.30 | 20.35 | 20.35 | 0.25% | 2,298,685 |
| Dec 23, 2025 | 19.85 | 20.55 | 19.85 | 20.30 | 20.30 | 2.27% | 662,071 |
| Dec 22, 2025 | 19.75 | 20.00 | 19.70 | 19.85 | 19.85 | 1.28% | 258,379 |
| Dec 19, 2025 | 19.50 | 19.95 | 19.45 | 19.60 | 19.60 | 0.77% | 303,237 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.45 | 19.45 | 19.45 | -2.02% | 293,905 |
| Dec 17, 2025 | 20.20 | 20.60 | 19.85 | 19.85 | 19.85 | -0.75% | 517,970 |
| Dec 16, 2025 | 19.75 | 20.20 | 19.75 | 20.00 | 20.00 | 0.25% | 369,848 |
| Dec 15, 2025 | 19.50 | 20.05 | 19.50 | 19.95 | 19.95 | 1.27% | 261,840 |
| Dec 12, 2025 | 19.95 | 20.15 | 19.65 | 19.70 | 19.70 | -0.51% | 195,810 |
| Dec 11, 2025 | 19.70 | 20.05 | 19.70 | 19.80 | 19.80 | 0.76% | 304,099 |
| Dec 10, 2025 | 19.90 | 19.95 | 19.65 | 19.65 | 19.65 | -0.76% | 125,989 |
| Dec 9, 2025 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | - | 86,723 |
| Dec 8, 2025 | 19.70 | 20.00 | 19.50 | 19.80 | 19.80 | 1.54% | 208,168 |
| Dec 5, 2025 | 19.85 | 19.85 | 19.35 | 19.50 | 19.50 | -1.76% | 158,119 |
| Dec 4, 2025 | 19.75 | 20.20 | 19.75 | 19.85 | 19.85 | 1.28% | 572,076 |
| Dec 3, 2025 | 19.35 | 19.80 | 19.35 | 19.60 | 19.60 | 1.55% | 170,913 |
| Dec 2, 2025 | 19.35 | 19.55 | 19.30 | 19.30 | 19.30 | 0.26% | 111,837 |
| Dec 1, 2025 | 19.45 | 19.75 | 19.25 | 19.25 | 19.25 | -1.28% | 139,914 |
| Nov 28, 2025 | 19.25 | 19.55 | 19.25 | 19.50 | 19.50 | 1.56% | 184,112 |
| Nov 27, 2025 | 19.50 | 19.60 | 19.15 | 19.20 | 19.20 | -1.54% | 182,891 |
| Nov 26, 2025 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 4.56% | 336,141 |
| Nov 25, 2025 | 18.55 | 18.90 | 18.55 | 18.65 | 18.65 | 1.91% | 131,075 |
| Nov 24, 2025 | 18.20 | 18.55 | 18.20 | 18.30 | 18.30 | 0.27% | 133,441 |
| Nov 21, 2025 | 18.60 | 18.70 | 18.00 | 18.25 | 18.25 | -2.41% | 293,100 |
| Nov 20, 2025 | 18.80 | 19.10 | 18.35 | 18.70 | 18.70 | 1.63% | 344,284 |
| Nov 19, 2025 | 18.75 | 19.00 | 18.40 | 18.40 | 18.40 | -1.87% | 247,952 |
| Nov 18, 2025 | 19.35 | 19.35 | 18.75 | 18.75 | 18.75 | -3.60% | 408,043 |
| Nov 17, 2025 | 19.50 | 19.85 | 19.35 | 19.45 | 19.45 | - | 292,678 |
| Nov 14, 2025 | 19.95 | 19.95 | 19.40 | 19.45 | 19.45 | -2.75% | 373,753 |
| Nov 13, 2025 | 19.90 | 20.45 | 19.85 | 20.00 | 20.00 | 0.25% | 431,921 |
| Nov 12, 2025 | 19.45 | 19.95 | 19.45 | 19.95 | 19.95 | 2.57% | 611,185 |
| Nov 11, 2025 | 19.75 | 20.00 | 19.35 | 19.45 | 19.45 | -1.27% | 417,817 |
| Nov 10, 2025 | 19.65 | 19.80 | 19.40 | 19.70 | 19.70 | 0.51% | 339,108 |
| Nov 7, 2025 | 19.85 | 19.85 | 19.20 | 19.60 | 19.60 | -1.51% | 751,934 |
| Nov 6, 2025 | 20.25 | 20.25 | 19.70 | 19.90 | 19.90 | -0.75% | 559,566 |
| Nov 5, 2025 | 20.15 | 20.55 | 19.45 | 20.05 | 20.05 | -2.43% | 800,177 |
| Nov 4, 2025 | 20.70 | 21.10 | 20.25 | 20.55 | 20.55 | -0.24% | 1,071,356 |
| Nov 3, 2025 | 20.35 | 20.90 | 20.15 | 20.60 | 20.60 | 1.48% | 907,463 |
| Oct 31, 2025 | 20.75 | 21.20 | 20.30 | 20.30 | 20.30 | -1.22% | 601,665 |
| Oct 30, 2025 | 20.55 | 20.60 | 20.25 | 20.55 | 20.55 | 1.23% | 490,682 |
| Oct 29, 2025 | 20.65 | 20.70 | 20.25 | 20.30 | 20.30 | -1.22% | 407,934 |
| Oct 28, 2025 | 20.95 | 21.10 | 20.35 | 20.55 | 20.55 | -1.91% | 507,861 |
| Oct 27, 2025 | 21.10 | 21.20 | 20.65 | 20.95 | 20.95 | 0.72% | 585,686 |
| Oct 23, 2025 | 21.00 | 21.05 | 20.55 | 20.80 | 20.80 | -1.65% | 586,152 |
| Oct 22, 2025 | 21.35 | 21.55 | 21.10 | 21.15 | 21.15 | -0.94% | 783,509 |
| Oct 21, 2025 | 20.35 | 21.80 | 20.30 | 21.35 | 21.35 | 5.17% | 1,771,851 |
| Oct 20, 2025 | 20.15 | 20.35 | 20.00 | 20.30 | 20.30 | 0.74% | 312,438 |
| Oct 17, 2025 | 20.05 | 20.25 | 19.90 | 20.15 | 20.15 | - | 407,300 |
| Oct 16, 2025 | 20.10 | 20.40 | 19.95 | 20.15 | 20.15 | 0.50% | 349,860 |
| Oct 15, 2025 | 20.55 | 20.55 | 19.90 | 20.05 | 20.05 | -0.50% | 694,838 |
| Oct 14, 2025 | 20.90 | 21.15 | 20.10 | 20.15 | 20.15 | -2.66% | 676,582 |
| Oct 13, 2025 | 20.20 | 20.80 | 19.80 | 20.70 | 20.70 | -0.96% | 531,365 |
| Oct 9, 2025 | 21.15 | 21.65 | 20.80 | 20.90 | 20.90 | -0.71% | 753,035 |
| Oct 8, 2025 | 20.90 | 21.05 | 20.65 | 21.05 | 21.05 | 0.24% | 311,473 |
| Oct 7, 2025 | 20.90 | 21.20 | 20.55 | 21.00 | 21.00 | 2.19% | 626,461 |
| Oct 3, 2025 | 20.55 | 20.70 | 20.45 | 20.55 | 20.55 | 0.49% | 452,563 |
| Oct 2, 2025 | 21.05 | 21.10 | 20.40 | 20.45 | 20.45 | -2.39% | 585,439 |