Harvatek

6168
🏛️ taiwan →
20.45
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.85 27.90 27.25 27.40 1.4M
2021-12-29 27.75 27.80 27.45 27.60 1.1M
2021-12-28 28.35 28.35 27.50 27.55 3.4M
2021-12-27 27.75 28.35 27.25 28.25 4.2M
2021-12-24 27.75 28.35 27.50 27.60 7.6M
2021-12-23 27.25 28.00 27.15 27.45 4.4M
2021-12-22 27.20 27.30 26.85 26.95 1.4M
2021-12-21 27.30 27.35 26.95 27.05 1.3M
2021-12-20 27.10 27.60 26.90 27.15 1.5M
2021-12-17 28.00 28.10 26.95 27.10 4.4M
2021-12-16 27.70 28.55 27.70 28.40 6.9M
2021-12-15 26.70 27.70 26.70 27.50 2.1M
2021-12-14 27.60 27.65 26.65 26.70 2.5M
2021-12-13 27.15 28.10 26.95 27.80 3.4M
2021-12-10 27.10 27.30 26.70 27.05 1.7M
2021-12-09 27.80 27.95 27.00 27.10 4.2M
2021-12-08 29.25 29.25 27.80 27.80 6.3M
2021-12-07 28.80 29.20 28.00 28.20 7.1M
2021-12-06 27.70 29.10 27.50 28.45 11.6M
2021-12-03 27.40 28.10 27.10 27.65 2.7M
2021-12-02 27.75 28.15 27.00 27.05 2.6M
2021-12-01 26.80 27.90 26.60 27.75 2.6M
2021-11-30 26.30 27.60 26.30 27.30 2.8M
2021-11-29 25.20 26.40 25.00 26.15 2.4M
2021-11-26 27.50 27.60 26.10 26.30 3.2M
2021-11-25 27.85 28.30 27.70 27.70 3.0M
2021-11-24 27.35 27.85 27.15 27.65 2.2M
2021-11-23 28.05 29.50 27.35 27.35 12.7M
2021-11-22 27.60 28.20 27.15 27.70 3.1M
2021-11-19 26.90 28.10 26.90 27.60 5.3M
2021-11-18 27.20 27.70 26.70 26.85 3.3M
2021-11-17 28.05 28.05 27.20 27.40 5.7M
2021-11-16 27.95 29.40 27.80 28.35 17.8M
2021-11-15 26.15 27.55 26.15 27.05 5.9M
2021-11-12 26.05 26.50 25.75 25.75 2.4M
2021-11-11 26.05 26.45 25.80 25.85 3.0M
2021-11-10 26.35 26.80 25.95 26.60 2.7M
2021-11-09 26.30 26.95 26.30 26.40 2.6M
2021-11-08 26.35 26.75 25.80 26.15 3.7M
2021-11-05 27.55 27.60 26.30 26.50 5.0M
2021-11-04 28.30 28.50 27.50 27.50 4.9M
2021-11-03 28.50 29.25 27.50 28.25 11.0M
2021-11-02 29.50 30.25 28.00 28.80 36.4M
2021-11-01 25.45 27.50 25.25 27.50 7.9M
2021-10-29 25.10 25.60 24.90 25.00 2.9M
2021-10-28 25.10 25.35 24.80 24.90 2.6M
2021-10-27 24.95 25.90 24.35 25.40 7.7M
2021-10-26 24.40 25.40 24.05 24.70 3.4M
2021-10-25 24.60 24.65 23.60 24.15 2.6M
2021-10-22 23.95 25.10 23.90 24.70 3.1M
2021-10-21 23.85 24.60 23.80 23.85 1.1M
2021-10-20 24.30 24.35 23.75 23.85 1.1M
2021-10-19 23.70 24.35 23.45 24.00 1.6M
2021-10-18 23.50 23.75 23.15 23.25 0.6M
2021-10-15 23.05 23.70 23.05 23.45 1.0M
2021-10-14 22.50 22.95 22.10 22.80 1.0M
2021-10-13 22.75 23.15 22.25 22.30 1.2M
2021-10-12 23.30 23.40 22.50 22.70 1.4M
2021-10-08 23.65 24.05 23.30 23.60 1.0M
2021-10-07 23.10 24.00 23.10 23.65 1.4M
2021-10-06 23.15 23.45 22.70 22.70 1.1M
2021-10-05 21.80 23.35 21.60 23.15 2.5M
2021-10-04 23.30 23.95 22.10 22.25 2.7M
2021-10-01 24.00 24.15 22.90 23.00 2.6M
2021-09-30 24.10 24.45 23.85 24.20 1.8M
2021-09-29 24.15 24.50 23.85 23.85 2.3M
2021-09-28 25.50 25.55 24.70 24.90 1.8M
2021-09-27 25.60 25.85 25.40 25.55 0.9M
2021-09-24 25.20 25.65 25.00 25.40 1.7M
2021-09-23 25.20 25.35 24.70 24.85 1.5M
2021-09-22 25.10 25.40 24.90 25.00 1.4M
2021-09-17 25.50 25.90 25.30 25.90 1.4M
2021-09-16 25.95 26.25 25.30 25.40 1.8M
2021-09-15 26.30 26.40 25.50 25.95 2.2M
2021-09-14 27.05 27.30 26.30 26.30 2.3M
2021-09-13 27.60 27.95 27.00 27.00 1.8M
2021-09-10 28.05 28.20 27.30 27.50 2.1M
2021-09-09 26.70 28.00 26.65 28.00 2.3M
2021-09-08 27.05 28.15 26.70 26.70 3.0M
2021-09-07 26.90 27.70 26.45 27.40 2.9M
2021-09-06 28.30 28.60 27.00 27.00 4.6M
2021-09-03 28.75 28.80 28.15 28.30 3.4M
2021-09-02 28.80 29.15 28.10 28.45 7.5M
2021-09-01 27.90 29.75 27.70 29.30 8.4M
2021-08-31 27.40 28.45 27.35 27.85 4.9M
2021-08-30 27.10 27.75 27.05 27.35 1.4M
2021-08-27 27.10 27.55 26.55 26.85 2.0M
2021-08-26 28.05 28.05 27.30 27.75 2.2M
2021-08-25 27.15 28.45 26.90 27.60 4.9M
2021-08-24 28.70 28.70 26.80 26.80 3.6M
2021-08-23 26.75 28.10 26.75 27.90 3.6M
2021-08-20 25.85 26.85 25.10 26.30 3.0M
2021-08-19 26.60 27.10 25.70 25.75 2.8M
2021-08-18 25.10 27.10 24.80 26.95 4.3M
2021-08-17 27.30 27.40 25.50 25.50 4.4M
2021-08-16 26.65 27.50 26.00 26.90 5.2M
2021-08-13 27.95 28.85 26.85 26.95 8.9M
2021-08-12 27.55 28.20 27.20 27.85 3.5M
2021-08-11 28.05 28.45 26.55 27.40 8.4M
2021-08-10 29.10 29.35 27.90 28.45 6.4M
2021-08-09 30.30 30.60 28.65 28.95 12.1M
2021-08-06 32.10 33.15 30.60 31.20 12.6M
2021-08-05 31.95 33.85 31.50 32.10 21.4M
2021-08-04 33.15 33.15 31.80 31.95 20.9M
2021-08-03 30.20 33.20 29.80 33.20 26.7M
2021-08-02 29.10 30.20 28.65 30.20 8.0M
2021-07-30 29.45 30.75 28.85 28.90 16.4M
2021-07-29 29.70 30.60 28.60 29.45 18.5M
2021-07-28 32.30 32.60 29.70 29.70 18.9M
2021-07-27 35.90 36.75 32.20 33.00 57.5M
2021-07-26 33.35 35.25 32.85 35.25 45.6M
2021-07-23 29.80 32.05 29.70 32.05 49.5M
2021-07-22 29.40 31.65 29.05 29.15 23.3M
2021-07-21 30.30 30.30 28.40 28.80 7.5M
2021-07-20 29.20 30.00 28.40 29.60 7.1M
2021-07-19 28.20 30.00 28.20 29.90 7.3M
2021-07-16 28.90 30.05 28.40 28.85 7.8M
2021-07-15 28.25 29.40 27.10 29.35 10.3M
2021-07-14 29.20 30.30 27.55 28.70 21.1M
2021-07-13 30.60 32.15 27.90 28.30 46.7M
2021-07-12 29.25 29.25 28.65 29.25 6.1M
2021-07-09 24.60 26.60 24.25 26.60 35.8M
2021-07-08 23.10 24.25 23.05 24.20 7.3M
2021-07-07 23.05 23.30 22.75 23.10 2.3M
2021-07-06 23.60 24.05 22.70 22.90 5.2M
2021-07-05 23.00 23.55 22.70 23.15 3.6M
2021-07-02 22.40 22.95 22.00 22.50 3.2M
2021-07-01 24.00 24.10 21.95 22.35 11.7M
2021-06-30 23.15 24.50 22.60 24.30 13.0M
2021-06-29 23.80 23.85 22.45 22.90 4.8M
2021-06-28 23.10 24.00 22.90 23.70 5.1M
2021-06-25 22.65 23.70 22.60 23.10 9.0M
2021-06-24 22.35 22.70 21.90 22.35 1.8M
2021-06-23 21.60 22.45 21.60 22.35 2.4M
2021-06-22 21.90 21.95 21.35 21.35 1.4M
2021-06-21 22.10 22.30 21.50 21.50 2.2M
2021-06-18 22.60 22.60 22.00 22.15 1.3M
2021-06-17 21.65 22.65 21.55 22.55 2.5M
2021-06-16 22.45 22.45 21.45 21.60 4.0M
2021-06-15 23.40 23.40 22.35 22.45 3.5M
2021-06-11 22.40 23.15 21.70 22.65 4.5M
2021-06-10 22.25 23.25 22.10 22.40 9.7M
2021-06-09 22.05 23.30 21.80 21.90 7.6M
2021-06-08 21.30 22.35 21.20 22.00 2.9M
2021-06-07 21.00 21.45 20.45 21.30 1.8M
2021-06-04 20.90 21.10 20.60 20.90 1.0M
2021-06-03 20.95 21.25 20.80 21.00 1.4M
2021-06-02 21.00 21.15 20.50 20.80 1.7M
2021-06-01 20.90 21.15 20.85 20.90 1.5M
2021-05-31 20.90 21.10 20.65 20.75 1.7M
2021-05-28 20.40 20.75 20.20 20.65 2.1M
2021-05-27 19.90 20.40 19.70 20.20 1.5M
2021-05-26 19.90 20.45 19.75 19.95 2.2M
2021-05-25 19.70 20.15 19.60 19.85 2.2M
2021-05-24 18.60 19.40 18.55 19.40 1.6M
2021-05-21 18.70 19.05 18.45 18.80 1.6M
2021-05-20 18.40 18.90 18.05 18.35 1.7M
2021-05-19 17.85 18.60 17.70 18.40 1.9M
2021-05-18 16.70 17.85 16.70 17.85 2.3M
2021-05-17 16.25 17.70 16.00 16.25 2.8M
2021-05-14 18.50 18.90 17.20 17.55 2.9M
2021-05-13 16.95 17.85 16.10 17.40 2.4M
2021-05-12 18.90 18.95 17.10 17.40 4.5M
2021-05-11 20.10 20.25 18.50 18.95 3.5M
2021-05-10 21.00 21.00 20.30 20.35 1.7M
2021-05-07 19.90 20.95 19.85 20.70 2.8M
2021-05-06 19.80 20.30 19.05 19.50 3.4M
2021-05-05 20.20 20.70 19.50 19.70 2.3M
2021-05-04 21.90 22.05 19.70 20.20 4.9M
2021-05-03 23.00 23.00 21.30 21.85 3.6M
2021-04-29 23.75 23.90 22.95 23.00 4.3M
2021-04-28 23.75 24.10 22.90 23.75 7.6M
2021-04-27 23.90 24.30 23.00 23.50 10.6M
2021-04-26 23.55 23.65 22.60 23.45 4.9M
2021-04-23 21.90 23.20 21.70 23.05 5.4M
2021-04-22 23.75 23.95 21.50 21.60 9.6M
2021-04-21 24.50 24.80 23.50 23.50 7.6M
2021-04-20 24.35 24.80 23.70 24.25 4.9M
2021-04-19 23.30 24.80 23.05 24.25 7.6M
2021-04-16 22.50 24.35 22.35 23.10 10.5M
2021-04-15 22.10 22.65 21.80 22.35 4.3M
2021-04-14 21.95 22.10 20.55 21.85 5.4M
2021-04-13 22.35 22.70 21.20 21.50 7.6M
2021-04-12 22.40 22.75 21.95 22.30 4.8M
2021-04-09 23.00 23.60 22.00 22.50 8.9M
2021-04-08 22.00 23.15 21.95 22.80 9.6M
2021-04-07 21.85 22.95 21.70 22.00 13.7M
2021-04-06 21.20 22.30 20.75 21.75 17.2M
2021-04-01 20.00 20.50 19.65 20.50 12.7M
2021-03-31 19.20 19.90 19.00 19.45 5.0M
2021-03-30 18.95 19.40 18.95 19.05 1.7M
2021-03-29 19.10 19.15 18.75 18.90 1.4M
2021-03-26 18.80 19.30 18.75 18.90 1.7M
2021-03-25 19.00 19.10 18.65 18.70 1.3M
2021-03-24 18.80 19.15 18.50 18.95 1.8M
2021-03-23 19.55 19.80 18.70 18.80 4.9M
2021-03-22 19.80 20.45 19.60 19.60 12.3M
2021-03-19 18.55 19.35 18.45 19.15 7.9M
2021-03-18 18.30 18.50 18.10 18.45 2.4M
2021-03-17 18.05 18.65 18.05 18.15 2.3M
2021-03-16 18.60 18.70 18.00 18.00 1.8M
2021-03-15 18.05 18.55 18.00 18.35 2.8M
2021-03-12 18.15 18.25 17.85 17.85 0.7M
2021-03-11 17.80 18.00 17.50 17.85 1.1M
2021-03-10 17.45 17.80 17.45 17.45 0.6M
2021-03-09 17.70 17.90 17.15 17.30 2.0M
2021-03-08 17.90 18.30 17.70 17.80 1.1M
2021-03-05 17.55 17.95 17.50 17.80 1.1M
2021-03-04 18.40 18.50 17.90 18.05 1.5M
2021-03-03 17.85 18.55 17.85 18.50 3.6M
2021-03-02 18.15 18.35 17.80 17.80 1.2M
2021-02-26 17.70 18.45 17.65 18.05 1.5M
2021-02-25 18.25 18.30 17.80 18.00 1.8M
2021-02-24 18.65 18.65 17.95 18.05 2.2M
2021-02-23 18.35 18.70 18.10 18.50 1.7M
2021-02-22 18.25 18.60 17.90 18.35 3.5M
2021-02-19 17.75 18.15 17.70 18.00 2.1M
2021-02-18 17.40 17.90 17.30 17.75 1.9M
2021-02-17 17.00 17.45 16.85 17.30 1.7M
2021-02-05 16.80 16.90 16.65 16.75 1.0M
2021-02-04 16.85 16.90 16.60 16.65 0.9M
2021-02-03 16.85 17.00 16.50 16.65 1.4M
2021-02-02 16.85 17.15 16.70 16.70 1.3M
2021-02-01 16.60 16.90 16.30 16.70 1.8M
2021-01-29 17.15 17.30 16.75 16.75 1.5M
2021-01-28 16.70 17.25 16.65 16.90 1.7M
2021-01-27 17.20 17.30 16.90 17.00 1.5M
2021-01-26 17.70 17.85 17.00 17.15 2.1M
2021-01-25 18.15 18.15 17.35 17.65 3.2M
2021-01-22 18.20 18.80 17.80 18.15 4.2M
2021-01-21 19.85 19.85 18.05 18.45 23.2M
2021-01-20 17.60 19.05 17.30 19.05 19.5M
2021-01-19 17.40 17.85 17.15 17.35 3.3M
2021-01-18 17.15 17.45 16.35 17.35 2.7M
2021-01-15 17.70 17.70 16.95 17.15 2.2M
2021-01-14 17.40 17.90 17.40 17.65 2.4M
2021-01-13 16.95 17.55 16.95 17.35 2.3M
2021-01-12 18.00 18.00 16.80 17.05 5.3M
2021-01-11 18.05 18.35 17.65 18.15 3.2M
2021-01-08 18.55 18.55 17.60 17.85 5.2M
2021-01-07 19.60 19.60 18.20 18.55 7.2M
2021-01-06 20.90 20.90 18.90 19.00 18.0M
2021-01-05 21.05 21.20 20.10 21.00 30.1M
2021-01-04 19.00 19.40 18.90 19.40 7.0M