Harvatek Corporation 6168
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,00-1,00 (-%2,13)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |