Harvatek Corporation - 6168.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.75	19.85	19.85	20.2	19.75	569,957
December 03, 2025	19.35	19.6	19.6	19.8	19.35	170,829
December 02, 2025	19.35	19.3	19.3	19.55	19.3	111,403
December 01, 2025	19.45	19.25	19.25	19.75	19.25	139,914
November 28, 2025	19.25	19.5	19.5	19.55	19.25	184,112
November 27, 2025	19.5	19.2	19.2	19.6	19.15	182,891
November 26, 2025	18.7	19.5	19.5	19.5	18.7	336,121
November 25, 2025	18.55	18.65	18.65	18.9	18.55	126,980
November 24, 2025	18.2	18.3	18.3	18.55	18.2	133,441
November 21, 2025	18.6	18.25	18.25	18.7	18	293,100
November 20, 2025	18.8	18.7	18.7	19.1	18.35	344,284
November 19, 2025	18.75	18.4	18.4	19	18.4	247,952
November 18, 2025	19.35	18.75	18.75	19.35	18.75	408,043
November 17, 2025	19.5	19.45	19.45	19.85	19.35	292,678
November 14, 2025	19.95	19.45	19.45	19.95	19.4	373,753
November 13, 2025	19.9	20	20	20.45	19.85	431,921
November 12, 2025	19.45	19.95	19.95	19.95	19.45	611,094
November 11, 2025	19.75	19.45	19.45	20	19.35	417,717
November 10, 2025	19.65	19.7	19.7	19.8	19.4	339,108
November 07, 2025	19.85	19.6	19.6	19.85	19.2	751,798
November 06, 2025	20.25	19.9	19.9	20.25	19.7	559,566
November 05, 2025	20.15	20.05	20.05	20.55	19.45	800,177
November 04, 2025	20.7	20.55	20.55	21.1	20.25	1.07M
November 03, 2025	20.35	20.6	20.6	20.9	20.15	907,463
October 31, 2025	20.75	20.3	20.3	21.2	20.3	601,665
October 30, 2025	20.55	20.55	20.55	20.6	20.25	490,682
October 29, 2025	20.65	20.3	20.3	20.7	20.25	407,934
October 28, 2025	20.95	20.55	20.55	21.1	20.35	507,861
October 27, 2025	21.1	20.95	20.95	21.2	20.65	585,686
October 23, 2025	21	20.8	20.8	21.05	20.55	586,152
October 22, 2025	21.35	21.15	21.15	21.55	21.1	783,509
October 21, 2025	20.35	21.35	21.35	21.8	20.3	1.71M
October 20, 2025	20.15	20.3	20.3	20.35	20	312,438
October 17, 2025	20.05	20.15	20.15	20.25	19.9	407,300
October 16, 2025	20.1	20.15	20.15	20.4	19.95	349,860
October 15, 2025	20.55	20.05	20.05	20.55	19.9	694,838
October 14, 2025	20.9	20.15	20.15	21.15	20.1	676,582
October 13, 2025	20.2	20.7	20.7	20.8	19.8	531,365
October 09, 2025	21.15	20.9	20.9	21.65	20.8	753,035
October 08, 2025	20.9	21.05	21.05	21.05	20.65	311,473
October 07, 2025	20.9	21	21	21.2	20.55	626,461
October 03, 2025	20.55	20.55	20.55	20.7	20.45	452,563
October 02, 2025	21.05	20.45	20.45	21.1	20.4	585,439
October 01, 2025	21.15	20.95	20.95	21.45	20.9	425,301
September 30, 2025	20.75	20.85	20.85	21.2	20.6	534,533
September 26, 2025	21.25	20.55	20.55	21.25	20.45	958,553
September 25, 2025	21.2	21.1	21.1	21.65	21.05	609,413
September 24, 2025	21	21.15	21.15	21.45	20.85	1.28M
September 23, 2025	21.7	21.4	21.4	21.75	21.25	1.11M
September 22, 2025	21.85	21.65	21.65	22.3	21.55	1.34M
September 19, 2025	22.5	21.7	21.7	22.6	21.65	1.75M
September 18, 2025	21.85	22.1	22.1	22.15	21.7	1.86M
September 17, 2025	22.25	21.5	21.5	22.7	21.5	5.05M
September 16, 2025	21.35	22.7	22.7	22.7	21	5.98M
September 15, 2025	20.6	20.65	20.65	20.75	20.3	928,745
September 12, 2025	21	20.55	20.55	21.05	20.55	1.85M
September 11, 2025	21.8	20.6	20.6	21.85	20.35	3.24M
September 10, 2025	21.45	21.8	21.8	22.65	20.85	4.22M
September 09, 2025	22.5	21.15	21.15	22.5	21	2.94M
September 08, 2025	21.95	22.2	22.2	22.7	21.35	3.8M

Harvatek Corporation (6168.TW) TAI