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
2022-12-30 17.65 17.65 17.50 17.60 0.1M
2022-12-29 17.60 17.60 17.40 17.55 0.1M
2022-12-28 17.85 17.90 17.60 17.60 0.2M
2022-12-27 17.90 17.95 17.80 17.80 0.2M
2022-12-26 17.80 17.80 17.65 17.80 0.0M
2022-12-23 17.60 17.75 17.45 17.70 0.1M
2022-12-22 17.75 17.80 17.65 17.70 0.2M
2022-12-21 17.70 17.90 17.45 17.60 0.2M
2022-12-20 17.90 18.10 17.60 17.65 0.3M
2022-12-19 17.85 18.05 17.85 18.00 0.1M
2022-12-16 18.10 18.10 17.90 18.10 0.4M
2022-12-15 18.45 18.45 18.30 18.35 0.2M
2022-12-14 18.35 18.50 18.30 18.45 0.2M
2022-12-13 18.20 18.30 18.05 18.10 0.2M
2022-12-12 18.20 18.30 17.80 18.20 0.3M
2022-12-09 18.65 18.80 18.20 18.20 0.9M
2022-12-08 18.65 19.25 18.60 18.65 1.1M
2022-12-07 18.35 18.55 18.15 18.15 0.3M
2022-12-06 18.65 18.65 18.40 18.50 0.3M
2022-12-05 18.80 18.90 18.70 18.70 0.3M
2022-12-02 18.70 18.90 18.55 18.75 0.2M
2022-12-01 18.65 18.90 18.60 18.70 0.6M
2022-11-30 18.35 18.40 18.15 18.40 0.2M
2022-11-29 18.15 18.35 18.10 18.30 0.2M
2022-11-28 18.40 18.45 18.20 18.25 0.4M
2022-11-25 18.35 18.45 18.05 18.40 0.7M
2022-11-24 17.80 18.35 17.80 18.20 0.6M
2022-11-23 17.90 17.95 17.70 17.75 0.2M
2022-11-22 17.80 17.80 17.60 17.60 0.2M
2022-11-21 18.05 18.30 17.80 17.80 0.3M
2022-11-18 17.90 18.15 17.85 18.05 0.6M
2022-11-17 17.75 18.00 17.70 17.90 0.4M
2022-11-16 17.65 17.80 17.55 17.70 0.3M
2022-11-15 17.60 17.80 17.60 17.65 0.4M
2022-11-14 17.35 17.65 17.25 17.60 0.5M
2022-11-11 17.80 17.80 17.05 17.15 1.0M
2022-11-10 16.70 16.90 16.70 16.75 0.1M
2022-11-09 17.00 17.05 16.90 16.90 0.3M
2022-11-08 16.85 17.05 16.75 16.80 0.5M
2022-11-07 16.50 17.15 16.50 17.00 3.5M
2022-11-04 16.50 16.70 16.40 16.65 0.2M
2022-11-03 16.15 16.55 15.95 16.55 0.2M
2022-11-02 15.95 16.30 15.95 16.30 0.3M
2022-11-01 15.40 15.90 15.40 15.85 0.2M
2022-10-31 15.65 15.65 15.40 15.50 0.1M
2022-10-28 15.85 15.85 15.35 15.35 0.1M
2022-10-27 15.60 15.80 15.60 15.80 0.1M
2022-10-26 15.75 15.75 15.45 15.45 0.1M
2022-10-25 15.80 15.85 15.45 15.55 0.1M
2022-10-24 15.70 15.90 15.60 15.70 0.2M
2022-10-21 15.60 15.60 15.35 15.40 0.2M
2022-10-20 15.70 16.20 15.40 15.60 0.2M
2022-10-19 16.05 16.10 15.80 15.85 0.2M
2022-10-18 15.90 16.10 15.75 15.85 0.3M
2022-10-17 15.70 15.85 15.15 15.85 0.2M
2022-10-14 14.90 15.95 14.90 15.85 0.6M
2022-10-13 15.85 15.85 14.60 14.60 0.8M
2022-10-12 15.80 16.05 15.55 15.85 0.3M
2022-10-11 16.35 16.35 15.75 15.85 0.3M
2022-10-07 16.75 16.90 16.70 16.75 0.1M
2022-10-06 16.75 16.90 16.70 16.90 0.2M
2022-10-05 17.15 17.15 16.70 16.75 0.4M
2022-10-04 16.40 16.70 16.35 16.70 0.3M
2022-10-03 16.05 16.30 15.90 16.10 0.2M
2022-09-30 15.80 16.15 15.50 16.15 0.4M
2022-09-29 15.80 16.20 15.80 15.90 0.3M
2022-09-28 16.80 16.80 15.50 15.55 0.6M
2022-09-27 16.35 16.85 16.30 16.70 0.4M
2022-09-26 17.35 17.45 16.45 16.50 0.9M
2022-09-23 17.95 18.10 17.65 17.70 0.3M
2022-09-22 17.75 18.00 17.65 18.00 0.3M
2022-09-21 18.25 18.25 17.85 17.95 0.4M
2022-09-20 18.45 18.70 18.15 18.25 0.3M
2022-09-19 18.85 18.85 18.35 18.40 0.2M
2022-09-16 18.75 18.90 18.70 18.75 0.1M
2022-09-15 18.60 19.15 18.60 18.90 0.6M
2022-09-14 18.70 18.80 18.40 18.60 0.2M
2022-09-13 19.15 19.30 18.90 18.90 0.3M
2022-09-12 19.35 19.40 19.05 19.15 0.3M
2022-09-08 19.15 19.15 18.65 18.95 0.2M
2022-09-07 18.60 18.75 18.30 18.60 0.3M
2022-09-06 19.20 19.25 18.60 18.65 0.3M
2022-09-05 19.45 19.45 19.00 19.00 0.4M
2022-09-02 19.90 19.90 19.50 19.50 0.2M
2022-09-01 19.85 19.85 19.50 19.65 0.4M
2022-08-31 20.00 20.00 19.30 19.90 0.5M
2022-08-30 19.35 19.75 19.35 19.70 0.2M
2022-08-29 19.30 19.40 19.15 19.40 0.4M
2022-08-26 19.75 20.05 19.75 19.80 0.9M
2022-08-25 21.15 21.40 21.10 21.20 1.4M
2022-08-24 21.25 21.40 21.05 21.10 0.6M
2022-08-23 21.00 21.15 20.60 21.15 0.3M
2022-08-22 21.15 21.35 21.00 21.00 0.4M
2022-08-19 20.90 21.30 20.80 21.25 0.6M
2022-08-18 20.90 20.95 20.65 20.90 0.2M
2022-08-17 20.80 21.00 20.60 20.95 0.5M
2022-08-16 20.60 20.70 20.50 20.65 0.4M
2022-08-15 20.30 20.90 20.25 20.45 0.9M
2022-08-12 20.30 20.50 20.00 20.10 0.8M
2022-08-11 19.90 20.20 19.55 19.55 0.8M
2022-08-10 19.45 20.10 19.45 19.95 0.4M
2022-08-09 19.70 19.70 19.45 19.60 0.3M
2022-08-08 19.50 19.70 19.40 19.65 0.4M
2022-08-05 19.10 19.40 19.10 19.40 0.5M
2022-08-04 19.00 19.00 18.50 18.90 0.4M
2022-08-03 19.15 19.25 18.90 18.95 0.3M
2022-08-02 19.30 19.30 19.05 19.15 0.4M
2022-08-01 19.25 19.45 19.00 19.40 0.4M
2022-07-29 19.30 19.45 19.15 19.25 0.3M
2022-07-28 19.50 19.50 19.15 19.20 0.2M
2022-07-27 19.10 19.25 18.90 19.15 0.4M
2022-07-26 19.75 19.80 19.00 19.05 0.4M
2022-07-25 19.45 19.60 19.35 19.50 0.1M
2022-07-22 19.65 19.95 19.55 19.60 0.5M
2022-07-21 19.20 19.60 19.20 19.55 0.4M
2022-07-20 19.60 19.80 19.20 19.20 0.4M
2022-07-19 19.35 19.50 19.30 19.40 0.3M
2022-07-18 19.20 19.50 19.20 19.45 0.3M
2022-07-15 18.60 19.20 18.60 19.20 0.5M
2022-07-14 18.40 19.00 18.30 18.85 0.5M
2022-07-13 18.40 18.70 18.40 18.50 0.4M
2022-07-12 19.15 19.15 18.15 18.15 0.6M
2022-07-11 19.20 19.60 19.20 19.25 0.2M
2022-07-08 19.30 19.65 19.30 19.40 0.3M
2022-07-07 18.80 19.25 18.65 19.20 0.3M
2022-07-06 19.35 19.45 18.65 18.65 0.4M
2022-07-05 18.95 19.40 18.90 19.35 0.6M
2022-07-04 18.60 18.95 18.45 18.55 0.4M
2022-07-01 20.15 20.15 18.60 18.60 1.0M
2022-06-30 20.40 20.45 19.95 20.05 0.6M
2022-06-29 20.90 20.90 20.55 20.70 0.2M
2022-06-28 21.10 21.20 20.85 20.90 0.2M
2022-06-27 21.00 21.35 21.00 21.30 0.3M
2022-06-24 20.55 20.85 20.45 20.70 0.3M
2022-06-23 20.60 20.80 19.95 20.35 0.5M
2022-06-22 21.20 21.20 20.20 20.30 0.4M
2022-06-21 20.55 21.15 20.55 21.10 0.3M
2022-06-20 21.60 21.60 20.35 20.35 0.5M
2022-06-17 21.65 21.65 21.15 21.40 0.4M
2022-06-16 22.70 22.75 21.80 21.80 0.4M
2022-06-15 22.50 22.75 22.35 22.45 0.2M
2022-06-14 22.10 22.45 21.90 22.30 0.5M
2022-06-13 22.45 23.10 22.10 22.10 0.6M
2022-06-10 23.50 23.50 23.00 23.10 0.4M
2022-06-09 23.55 23.70 23.50 23.55 0.2M
2022-06-08 23.60 23.70 23.50 23.55 0.3M
2022-06-07 23.45 23.60 23.30 23.40 0.2M
2022-06-06 24.00 24.00 23.35 23.65 0.4M
2022-06-02 23.35 24.00 23.30 23.60 0.7M
2022-06-01 23.45 23.60 23.15 23.35 0.3M
2022-05-31 23.25 23.50 23.10 23.30 0.4M
2022-05-30 22.95 23.30 22.85 23.30 0.5M
2022-05-27 22.80 22.85 22.65 22.75 0.4M
2022-05-26 22.80 22.80 22.40 22.40 0.3M
2022-05-25 22.20 22.60 22.05 22.60 0.4M
2022-05-24 22.60 22.60 22.15 22.15 0.3M
2022-05-23 22.80 22.85 22.40 22.45 0.2M
2022-05-20 22.65 22.85 22.50 22.60 0.3M
2022-05-19 21.80 22.60 21.70 22.60 0.5M
2022-05-18 22.75 22.75 22.25 22.40 0.5M
2022-05-17 21.80 22.25 21.65 22.20 0.5M
2022-05-16 22.20 22.20 21.55 21.65 0.4M
2022-05-13 20.90 21.45 20.85 21.35 0.6M
2022-05-12 20.85 21.40 20.55 20.60 0.5M
2022-05-11 21.35 21.40 20.80 20.85 0.4M
2022-05-10 20.50 21.20 20.30 21.20 0.3M
2022-05-09 21.60 21.80 20.80 20.80 0.4M
2022-05-06 21.25 21.80 21.25 21.80 0.2M
2022-05-05 22.05 22.25 21.95 22.05 0.4M
2022-05-04 21.50 21.75 21.45 21.65 0.3M
2022-05-03 20.80 21.35 20.80 21.25 0.3M
2022-04-29 21.10 21.35 21.05 21.10 0.3M
2022-04-28 20.50 20.95 20.40 20.90 0.4M
2022-04-27 19.75 20.75 19.70 20.40 1.6M
2022-04-25 22.70 22.70 21.65 21.70 1.1M
2022-04-22 22.85 22.90 22.65 22.85 0.4M
2022-04-21 23.10 23.30 23.00 23.00 0.4M
2022-04-20 22.75 23.15 22.75 23.00 0.5M
2022-04-19 22.75 22.75 22.55 22.70 0.3M
2022-04-18 22.30 22.50 22.15 22.30 0.4M
2022-04-15 22.80 22.85 22.35 22.45 0.6M
2022-04-14 23.20 23.20 22.80 22.80 0.5M
2022-04-13 23.00 23.10 22.80 23.05 0.5M
2022-04-12 22.60 23.00 22.40 22.75 0.6M
2022-04-11 23.35 23.65 22.65 22.80 0.6M
2022-04-08 23.30 23.50 23.20 23.35 0.4M
2022-04-07 23.90 24.05 23.25 23.25 0.7M
2022-04-06 23.95 24.05 23.85 23.90 0.4M
2022-04-01 24.25 24.25 23.85 24.15 0.4M
2022-03-31 24.55 24.70 24.30 24.30 0.3M
2022-03-30 24.60 24.80 24.45 24.45 0.5M
2022-03-29 24.45 24.65 24.35 24.40 0.5M
2022-03-28 24.25 24.25 23.90 24.20 0.6M
2022-03-25 24.50 24.85 24.25 24.35 0.9M
2022-03-24 24.20 24.30 24.10 24.20 0.3M
2022-03-23 24.50 24.55 24.20 24.25 0.3M
2022-03-22 24.50 24.50 24.00 24.20 0.4M
2022-03-21 24.05 24.45 23.90 24.30 0.7M
2022-03-18 23.55 23.80 23.40 23.80 0.3M
2022-03-17 22.90 23.55 22.90 23.55 1.0M
2022-03-16 22.75 22.90 22.25 22.40 1.1M
2022-03-15 23.35 23.60 22.55 22.60 0.7M
2022-03-14 23.55 23.55 23.10 23.20 0.2M
2022-03-11 23.45 23.60 23.25 23.30 0.4M
2022-03-10 23.20 23.60 23.20 23.45 0.5M
2022-03-09 22.55 22.90 22.45 22.75 0.5M
2022-03-08 22.20 23.05 22.05 22.30 1.1M
2022-03-07 24.00 24.00 22.85 22.95 1.1M
2022-03-04 24.60 24.65 24.20 24.25 1.2M
2022-03-03 25.15 25.35 24.80 24.80 0.6M
2022-03-02 25.05 25.20 24.70 24.90 0.6M
2022-03-01 25.00 25.25 24.75 25.05 0.7M
2022-02-25 24.90 25.00 24.35 24.55 0.9M
2022-02-24 25.30 25.45 24.40 24.55 1.4M
2022-02-23 25.60 25.90 25.60 25.75 0.4M
2022-02-22 26.00 26.25 25.45 25.55 1.0M
2022-02-21 25.95 26.40 25.80 26.30 0.7M
2022-02-18 26.00 26.25 25.85 26.05 0.9M
2022-02-17 26.00 26.15 25.70 25.80 0.7M
2022-02-16 26.20 26.25 25.75 25.85 0.7M
2022-02-15 25.55 25.95 25.55 25.55 0.4M
2022-02-14 26.00 26.15 25.55 25.65 0.6M
2022-02-11 26.00 26.55 26.00 26.30 0.8M
2022-02-10 26.60 26.75 26.00 26.15 1.1M
2022-02-09 25.85 26.50 25.80 26.50 1.3M
2022-02-08 25.10 25.70 25.10 25.70 0.5M
2022-02-07 24.65 25.30 24.65 25.15 0.6M
2022-01-26 24.50 24.75 24.30 24.50 0.9M
2022-01-25 25.10 25.25 24.50 24.50 1.0M
2022-01-24 25.50 25.50 24.50 25.15 1.3M
2022-01-21 26.20 26.40 25.60 25.70 1.6M
2022-01-20 26.60 27.05 26.60 26.70 1.0M
2022-01-19 26.35 26.85 26.30 26.70 1.0M
2022-01-18 26.45 27.00 26.35 26.50 1.6M
2022-01-17 25.80 26.55 25.60 26.45 1.5M
2022-01-14 26.40 26.45 25.45 25.60 1.9M
2022-01-13 26.60 27.05 26.40 26.45 1.8M
2022-01-12 26.25 27.30 26.25 26.50 3.5M
2022-01-11 26.65 26.95 26.05 26.15 3.2M
2022-01-10 25.60 26.55 25.45 26.30 1.4M
2022-01-07 26.65 27.00 25.55 25.80 2.4M
2022-01-06 26.70 27.00 26.55 26.70 1.1M
2022-01-05 27.00 27.25 26.70 26.90 1.7M
2022-01-04 27.30 27.35 26.85 27.05 1.7M
2022-01-03 27.65 27.65 27.05 27.15 1.2M