Harvatek Corporation (TPE:6168)
Taiwan
· Delayed Price · Currency is TWD 26.95
+2.45 (10.00%)
Apr 29, 2026, 1:30 PM CST
Harvatek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,810,941 |
| Apr 21, 2026 | 30.15 | 30.60 | 28.05 | 28.05 | 28.05 | -6.34% | 10,026,664 |
| 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% | 23,015,401 |
| Apr 16, 2026 | 28.00 | 28.80 | 27.10 | 28.20 | 28.20 | 0.71% | 16,655,686 |
| 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% | 10,212,964 |
| Apr 9, 2026 | 27.25 | 29.35 | 27.10 | 27.70 | 27.70 | 1.47% | 26,785,424 |
| Apr 8, 2026 | 27.15 | 28.20 | 26.85 | 27.30 | 27.30 | 4.60% | 22,846,059 |
| Apr 7, 2026 | 26.10 | 27.45 | 25.60 | 26.10 | 26.10 | 0.38% | 28,656,852 |
| Apr 2, 2026 | 24.10 | 26.00 | 23.20 | 26.00 | 26.00 | 9.94% | 13,553,796 |
| 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% | 4,049,957 |
| 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% | 22,186,255 |
| 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% | 23,300,135 |
| 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% | 35,481,832 |
| 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 |
| Mar 17, 2026 | 23.00 | 23.60 | 22.70 | 22.85 | 22.85 | -0.22% | 4,806,896 |
| Mar 16, 2026 | 22.80 | 23.20 | 22.30 | 22.90 | 22.90 | 2.23% | 5,931,530 |
| Mar 13, 2026 | 21.70 | 23.00 | 21.35 | 22.40 | 22.40 | 3.70% | 10,434,540 |
| Mar 12, 2026 | 20.20 | 21.90 | 19.90 | 21.60 | 21.60 | 7.46% | 6,277,041 |
| Mar 11, 2026 | 19.00 | 20.40 | 19.00 | 20.10 | 20.10 | 6.63% | 1,314,409 |
| Mar 10, 2026 | 18.50 | 18.95 | 18.50 | 18.85 | 18.85 | 3.57% | 258,285 |
| 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 |