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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	22.3	21.9	21.9	22.7	21.8	3.6M
September 04, 2025	24	22.15	22.15	24.7	22.1	7.99M
September 03, 2025	24.05	23.75	23.75	24.3	23.35	7.21M
September 02, 2025	23.1	24.55	24.55	25.2	23.1	27.06M
September 01, 2025	22.95	22.95	22.95	22.95	22.95	1.91M
August 29, 2025	20.9	20.9	20.9	20.9	20.9	725,886
August 28, 2025	18.65	19	19	19	18.4	519,486
August 27, 2025	18.55	18.65	18.65	19	18.55	274,705
August 26, 2025	18.65	18.5	18.5	18.7	18.4	215,178
August 25, 2025	18.55	18.4	18.4	18.75	18.4	203,252
August 22, 2025	18.8	18.3	18.3	18.9	18.3	223,241
August 21, 2025	18.45	18.85	18.85	18.9	18.45	412,773
August 20, 2025	18.45	18.2	18.2	18.5	18.05	367,673
August 19, 2025	18.85	18.6	18.6	19	18.55	234,116
August 18, 2025	18.85	18.8	18.8	19.3	18.7	890,608
August 15, 2025	18.3	18.85	18.85	19	18.3	564,425
August 14, 2025	18.3	18.3	18.3	18.5	18.1	208,534
August 13, 2025	18	18.05	18.05	18.45	17.9	309,714
August 12, 2025	18.2	17.8	17.8	18.35	17.75	626,860
August 11, 2025	18.85	18.15	18.15	18.85	18.1	350,981
August 08, 2025	18.9	18.6	18.6	18.9	18.55	356,774
August 07, 2025	18.35	18.9	18.9	19.35	18.35	1.64M
August 06, 2025	18.45	18.3	18.3	18.5	18.2	266,512
August 05, 2025	18.3	18.6	18.6	18.95	18.3	1.08M
August 04, 2025	18.05	18.35	18.35	19	17.75	807,354
August 01, 2025	17.2	18.25	18.25	18.4	17.2	955,585
July 31, 2025	17.45	17.35	17.35	17.6	17.3	140,247
July 30, 2025	17.2	17.5	17.5	17.5	17	225,860
July 29, 2025	17.15	17.05	17.05	17.25	17.05	202,386
July 28, 2025	17.35	17.2	17.2	17.35	17.05	245,145
July 25, 2025	16.7	17.3	17.3	17.95	16.7	881,911
July 24, 2025	16.55	16.85	16.85	16.85	16.5	169,893
July 23, 2025	16.2	16.55	16.55	16.6	16.2	282,888
July 22, 2025	16.85	16.2	16.2	16.95	16.1	297,542
July 21, 2025	17	16.8	16.8	17	16.8	148,389
July 18, 2025	17	16.85	16.85	17.1	16.75	194,811
July 17, 2025	16.95	16.85	16.85	16.95	16.7	178,038
July 16, 2025	17.05	16.75	16.75	17.1	16.75	238,326
July 15, 2025	16.9	16.9	16.9	16.95	16.5	335,762
July 14, 2025	16.85	16.85	16.85	17.35	16.5	1.41M
July 11, 2025	15.65	16.85	16.85	16.85	15.65	1.52M
July 10, 2025	15.5	15.35	15.35	15.7	15.35	116,994
July 09, 2025	15.75	15.65	15.65	15.9	15.65	100,311
July 08, 2025	15.6	15.5	15.5	15.65	15.4	95,619
July 07, 2025	15.7	15.65	15.65	15.85	15.35	175,496

Harvatek Corporation (6168.TW) TAI