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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.15	20.6	20.6	20.7	20.15	701,493
January 13, 2026	20.2	20.1	20.1	20.2	19.85	347,417
January 12, 2026	19.8	20.25	20.25	20.45	19.8	462,401
January 09, 2026	20.15	19.8	19.8	20.2	19.5	688,192
January 08, 2026	20.8	20.25	20.25	20.8	19.95	587,914
January 07, 2026	20.2	20.8	20.8	20.9	20.1	1.16M
January 06, 2026	19.65	20	20	20.1	19.65	729,647
January 05, 2026	20.3	19.6	19.6	20.55	19.4	874,385
January 02, 2026	20	20.3	20.3	20.4	19.85	1.06M
December 31, 2025	19.65	19.35	19.35	19.85	19.35	502,499
December 30, 2025	19.9	19.65	19.65	19.9	19.4	587,375
December 29, 2025	20	19.95	19.95	20.25	19.9	317,370
December 26, 2025	20.35	19.9	19.9	20.35	19.7	588,945
December 24, 2025	20.5	20.35	20.35	21.65	20.3	2.3M
December 23, 2025	19.85	20.3	20.3	20.55	19.85	662,071
December 22, 2025	19.75	19.85	19.85	20	19.7	258,379
December 19, 2025	19.5	19.6	19.6	19.95	19.45	303,237
December 18, 2025	20	19.55	19.55	20	19.45	260,614
December 17, 2025	20.2	19.85	19.85	20.6	19.85	517,970
December 16, 2025	19.75	20	20	20.2	19.75	369,848
December 15, 2025	19.5	19.95	19.95	20.05	19.5	261,840
December 12, 2025	19.95	19.7	19.7	20.15	19.65	182,740
December 11, 2025	19.7	19.8	19.8	20.05	19.7	304,099
December 10, 2025	19.9	19.65	19.65	19.95	19.65	125,989
December 09, 2025	19.7	19.8	19.8	19.9	19.6	86,723
December 08, 2025	19.7	19.8	19.8	20	19.5	208,168
December 05, 2025	19.85	19.6	19.6	19.85	19.35	150,119
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

Harvatek Corporation (6168.TW) TAI