Harvatek Corporation 6168
TWSE · Taiwan · Electronic Technology
TWD 46.00-1.00 (-2.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.00 | -2.13% | TWD 47.45 | TWD 48.00 | TWD 46.00 | 4.26M |
| 2026-10-01 | TWD 47.00 | +3.87% | TWD 45.70 | TWD 47.00 | TWD 45.70 | 5.07M |
| 2026-09-30 | TWD 45.25 | +0.11% | TWD 46.55 | TWD 47.00 | TWD 44.50 | 6.34M |
| 2026-09-29 | TWD 45.20 | +2.73% | TWD 44.40 | TWD 45.55 | TWD 44.30 | 5.59M |
| 2026-09-24 | TWD 44.00 | +6.80% | TWD 41.50 | TWD 44.00 | TWD 41.10 | 7.56M |
| 2026-09-23 | TWD 41.20 | -6.36% | TWD 43.50 | TWD 43.50 | TWD 40.20 | 25.20M |
| 2026-09-22 | TWD 44.00 | +3.04% | TWD 45.00 | TWD 45.60 | TWD 42.10 | 68.31M |
| 2026-09-21 | TWD 42.70 | +9.91% | TWD 41.45 | TWD 42.70 | TWD 41.40 | 11.58M |
| 2026-09-18 | TWD 38.85 | +9.90% | TWD 37.15 | TWD 38.85 | TWD 35.85 | 32.55M |
| 2026-09-17 | TWD 35.35 | +9.95% | TWD 32.15 | TWD 35.35 | TWD 31.60 | 29.77M |
| 2026-09-16 | TWD 32.15 | +9.91% | TWD 29.40 | TWD 32.15 | TWD 29.40 | 17.39M |
| 2026-09-15 | TWD 29.25 | -2.34% | TWD 29.65 | TWD 30.20 | TWD 29.20 | 3.33M |
| 2026-09-14 | TWD 29.95 | +1.70% | TWD 28.85 | TWD 30.65 | TWD 28.55 | 5.28M |
| 2026-09-11 | TWD 29.45 | -1.17% | TWD 29.20 | TWD 30.00 | TWD 29.00 | 3.27M |
| 2026-09-10 | TWD 29.80 | +0.68% | TWD 29.40 | TWD 30.75 | TWD 29.25 | 9.77M |
| 2026-09-09 | TWD 29.60 | +3.68% | TWD 29.00 | TWD 30.20 | TWD 28.90 | 5.64M |
| 2026-09-08 | TWD 28.55 | -2.89% | TWD 29.75 | TWD 30.10 | TWD 28.50 | 5.18M |
| 2026-09-07 | TWD 29.40 | +1.20% | TWD 28.90 | TWD 30.25 | TWD 28.40 | 9.37M |
| 2026-09-04 | TWD 29.05 | +5.25% | TWD 28.00 | TWD 29.65 | TWD 28.00 | 9.61M |
| 2026-09-03 | TWD 27.60 | -0.18% | TWD 28.05 | TWD 29.65 | TWD 27.50 | 8.35M |
| 2026-09-02 | TWD 27.65 | -1.07% | TWD 27.95 | TWD 28.40 | TWD 27.50 | 1.54M |
| 2026-09-01 | TWD 27.95 | -1.76% | TWD 28.25 | TWD 28.55 | TWD 27.60 | 2.69M |
| 2026-08-31 | TWD 28.45 | -1.39% | TWD 28.20 | TWD 28.95 | TWD 28.05 | 2.17M |
| 2026-08-28 | TWD 28.85 | -2.70% | TWD 29.60 | TWD 29.65 | TWD 28.70 | 4.60M |
| 2026-08-27 | TWD 29.65 | +4.04% | TWD 28.70 | TWD 30.65 | TWD 28.25 | 10.32M |
| 2026-08-26 | TWD 28.50 | +2.70% | TWD 27.60 | TWD 29.50 | TWD 27.50 | 9.67M |
| 2026-08-25 | TWD 27.75 | +2.21% | TWD 27.15 | TWD 27.90 | TWD 26.25 | 9.52M |
| 2026-08-24 | TWD 27.15 | +7.10% | TWD 25.10 | TWD 27.75 | TWD 25.05 | 7.61M |
| 2026-08-21 | TWD 25.35 | +1.40% | TWD 25.00 | TWD 25.80 | TWD 24.85 | 1.95M |
| 2026-08-20 | TWD 25.00 | +3.31% | TWD 25.20 | TWD 25.80 | TWD 24.75 | 2.23M |
| 2026-08-19 | TWD 24.20 | -0.21% | TWD 23.70 | TWD 24.65 | TWD 23.50 | 734.20K |
| 2026-08-18 | TWD 24.25 | -2.02% | TWD 24.75 | TWD 25.00 | TWD 24.10 | 909.82K |
| 2026-08-17 | TWD 24.75 | +0.41% | TWD 24.65 | TWD 25.10 | TWD 24.45 | 798.00K |
| 2026-08-14 | TWD 24.65 | -2.18% | TWD 25.40 | TWD 25.40 | TWD 24.55 | 903.23K |
| 2026-08-13 | TWD 25.20 | +0.40% | TWD 25.45 | TWD 26.00 | TWD 25.15 | 1.34M |
| 2026-08-12 | TWD 25.10 | +2.03% | TWD 24.60 | TWD 25.80 | TWD 24.60 | 1.19M |
| 2026-08-11 | TWD 24.60 | -1.80% | TWD 25.00 | TWD 25.00 | TWD 24.05 | 901.63K |
| 2026-08-10 | TWD 25.05 | +3.51% | TWD 24.60 | TWD 25.80 | TWD 24.45 | 2.06M |
| 2026-08-07 | TWD 24.20 | -2.02% | TWD 24.80 | TWD 25.00 | TWD 23.95 | 913.21K |
| 2026-08-06 | TWD 24.70 | -1.98% | TWD 25.20 | TWD 25.20 | TWD 23.95 | 1.64M |
| 2026-08-05 | TWD 25.20 | +2.86% | TWD 25.00 | TWD 25.80 | TWD 24.85 | 3.44M |
| 2026-08-04 | TWD 24.50 | +4.26% | TWD 24.65 | TWD 25.25 | TWD 23.80 | 6.72M |
| 2026-08-03 | TWD 23.50 | +9.81% | TWD 21.05 | TWD 23.50 | TWD 20.95 | 1.94M |
| 2026-07-31 | TWD 21.40 | +8.08% | TWD 21.05 | TWD 21.60 | TWD 20.80 | 1.27M |
| 2026-07-30 | TWD 19.80 | -1.25% | TWD 20.05 | TWD 20.90 | TWD 19.60 | 2.00M |
| 2026-07-29 | TWD 20.05 | -7.39% | TWD 21.75 | TWD 22.00 | TWD 19.55 | 2.84M |
| 2026-07-28 | TWD 21.65 | -7.48% | TWD 22.60 | TWD 22.60 | TWD 21.55 | 1.39M |
| 2026-07-27 | TWD 23.40 | -1.68% | TWD 23.85 | TWD 24.05 | TWD 22.80 | 1.40M |
| 2026-07-24 | TWD 23.80 | -1.24% | TWD 23.80 | TWD 24.40 | TWD 23.55 | 1.03M |
| 2026-07-23 | TWD 24.10 | -3.98% | TWD 25.15 | TWD 25.40 | TWD 24.05 | 1.21M |
| 2026-07-22 | TWD 25.10 | +3.93% | TWD 24.70 | TWD 25.50 | TWD 24.40 | 2.65M |
| 2026-07-21 | TWD 24.15 | +2.33% | TWD 24.20 | TWD 24.40 | TWD 23.85 | 1.16M |
| 2026-07-20 | TWD 23.60 | -4.65% | TWD 24.70 | TWD 24.80 | TWD 23.15 | 2.31M |
| 2026-07-17 | TWD 24.75 | -7.48% | TWD 26.00 | TWD 26.05 | TWD 24.50 | 2.85M |
| 2026-07-16 | TWD 26.75 | -3.08% | TWD 27.35 | TWD 27.50 | TWD 26.40 | 1.66M |
| 2026-07-15 | TWD 27.60 | +2.79% | TWD 27.80 | TWD 28.45 | TWD 27.35 | 2.87M |
| 2026-07-14 | TWD 26.85 | -5.29% | TWD 28.35 | TWD 28.60 | TWD 25.60 | 3.40M |
| 2026-07-13 | TWD 28.35 | -1.73% | TWD 29.30 | TWD 29.90 | TWD 27.95 | 2.44M |
| 2026-07-10 | TWD 28.85 | 0.00% | TWD 28.85 | TWD 28.85 | TWD 28.85 | 0 |
| 2026-07-09 | TWD 28.85 | -4.47% | TWD 30.50 | TWD 30.60 | TWD 28.85 | 4.67M |
| 2026-07-08 | TWD 30.20 | +6.34% | TWD 28.55 | TWD 30.50 | TWD 27.95 | 3.49M |
| 2026-07-07 | TWD 28.40 | -5.02% | TWD 30.10 | TWD 31.25 | TWD 28.30 | 5.38M |
| 2026-07-06 | TWD 29.90 | 0.00% | TWD 30.50 | TWD 31.45 | TWD 29.85 | 3.29M |
| 2026-07-03 | TWD 29.90 | -0.83% | TWD 30.10 | TWD 30.55 | TWD 29.65 | 2.16M |
| 2026-07-02 | TWD 30.15 | 0.00% | TWD 29.80 | TWD 30.75 | TWD 29.45 | 3.09M |
| 2026-07-01 | TWD 30.15 | -2.90% | TWD 31.30 | TWD 31.95 | TWD 30.10 | 5.08M |
| 2026-06-30 | TWD 31.05 | +4.19% | TWD 30.30 | TWD 32.40 | TWD 29.80 | 6.60M |
| 2026-06-29 | TWD 29.80 | -1.49% | TWD 30.60 | TWD 31.45 | TWD 29.50 | 5.07M |
| 2026-06-26 | TWD 30.25 | -7.77% | TWD 32.50 | TWD 32.80 | TWD 30.10 | 7.06M |
| 2026-06-25 | TWD 32.80 | -7.61% | TWD 34.30 | TWD 35.25 | TWD 32.80 | 14.52M |
| 2026-06-24 | TWD 35.50 | +3.80% | TWD 33.50 | TWD 36.65 | TWD 33.20 | 47.76M |
| 2026-06-23 | TWD 34.20 | +9.97% | TWD 31.40 | TWD 34.20 | TWD 30.55 | 20.76M |
| 2026-06-22 | TWD 31.10 | +9.89% | TWD 29.45 | TWD 31.10 | TWD 29.30 | 18.03M |
| 2026-06-18 | TWD 28.30 | +1.43% | TWD 28.20 | TWD 28.95 | TWD 28.00 | 5.39M |
| 2026-06-17 | TWD 27.90 | -0.89% | TWD 28.15 | TWD 28.65 | TWD 27.75 | 4.47M |
| 2026-06-16 | TWD 28.15 | +1.99% | TWD 28.50 | TWD 29.50 | TWD 27.50 | 18.17M |
| 2026-06-15 | TWD 27.60 | +6.15% | TWD 26.95 | TWD 28.10 | TWD 26.15 | 6.18M |
| 2026-06-12 | TWD 26.00 | +7.88% | TWD 24.80 | TWD 26.45 | TWD 24.80 | 2.94M |
| 2026-06-11 | TWD 24.10 | +1.05% | TWD 24.00 | TWD 24.25 | TWD 23.25 | 1.33M |
| 2026-06-10 | TWD 23.85 | -4.79% | TWD 24.65 | TWD 25.40 | TWD 23.85 | 2.44M |
| 2026-06-09 | TWD 25.05 | +3.09% | TWD 24.50 | TWD 25.15 | TWD 24.05 | 1.94M |
| 2026-06-08 | TWD 24.30 | -6.72% | TWD 23.50 | TWD 24.40 | TWD 23.50 | 2.33M |
| 2026-06-05 | TWD 26.05 | -1.88% | TWD 26.35 | TWD 26.50 | TWD 25.50 | 2.15M |
| 2026-06-04 | TWD 26.55 | -3.80% | TWD 27.40 | TWD 27.40 | TWD 26.45 | 3.39M |
| 2026-06-03 | TWD 27.60 | +0.55% | TWD 27.60 | TWD 28.70 | TWD 27.60 | 3.71M |
| 2026-06-02 | TWD 27.45 | -2.66% | TWD 28.35 | TWD 29.10 | TWD 26.90 | 4.79M |
| 2026-06-01 | TWD 28.20 | +1.08% | TWD 28.00 | TWD 29.20 | TWD 27.70 | 4.12M |
| 2026-05-29 | TWD 27.90 | +1.82% | TWD 27.65 | TWD 28.35 | TWD 27.35 | 3.26M |
| 2026-05-28 | TWD 27.40 | -2.14% | TWD 28.00 | TWD 29.15 | TWD 27.15 | 5.31M |
| 2026-05-27 | TWD 28.00 | -1.75% | TWD 28.75 | TWD 28.85 | TWD 27.80 | 4.76M |