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
2023-12-29 26.60 26.75 26.35 26.35 1.3M
2023-12-28 26.90 27.30 26.55 26.60 2.1M
2023-12-27 26.85 27.35 26.75 26.85 2.2M
2023-12-26 26.25 27.20 26.25 26.85 2.6M
2023-12-25 27.05 27.10 26.20 26.25 2.1M
2023-12-22 27.95 27.95 26.80 26.80 2.4M
2023-12-21 27.80 28.10 27.35 27.50 1.6M
2023-12-20 27.60 28.40 27.55 27.95 4.4M
2023-12-19 28.10 28.40 27.30 27.60 3.1M
2023-12-18 28.40 29.00 27.70 28.15 7.0M
2023-12-15 28.45 29.20 27.95 28.60 13.8M
2023-12-14 27.30 29.25 27.30 27.95 19.3M
2023-12-13 27.05 27.40 26.95 27.05 3.9M
2023-12-12 26.70 27.15 26.55 26.75 3.5M
2023-12-11 26.25 26.50 26.10 26.50 0.9M
2023-12-08 26.30 26.60 26.05 26.10 1.2M
2023-12-07 26.50 26.90 26.00 26.10 2.1M
2023-12-06 26.30 26.55 26.15 26.40 1.6M
2023-12-05 27.10 27.10 26.25 26.25 3.5M
2023-12-04 27.20 27.80 27.20 27.30 4.6M
2023-12-01 27.25 27.35 26.90 27.15 2.4M
2023-11-30 27.35 27.70 27.20 27.35 3.3M
2023-11-29 27.15 27.50 27.15 27.15 3.1M
2023-11-28 27.05 27.25 26.80 26.90 1.9M
2023-11-27 27.20 27.90 26.70 26.80 6.5M
2023-11-24 27.20 28.20 27.20 27.20 14.1M
2023-11-23 27.30 27.80 27.00 27.20 7.2M
2023-11-22 26.85 27.50 26.85 27.15 4.7M
2023-11-21 27.30 27.65 26.85 27.10 11.7M
2023-11-20 26.40 27.55 26.40 27.30 18.8M
2023-11-17 26.20 26.50 26.20 26.30 1.7M
2023-11-16 26.55 26.70 25.85 26.20 2.4M
2023-11-15 26.25 27.15 26.05 26.20 7.5M
2023-11-14 25.10 26.50 25.10 25.95 5.6M
2023-11-13 24.55 25.40 24.45 25.35 2.8M
2023-11-10 24.60 24.90 24.10 24.10 1.7M
2023-11-09 25.10 25.25 24.60 24.60 2.7M
2023-11-08 26.05 26.30 25.30 25.30 3.1M
2023-11-07 26.20 26.90 25.90 25.90 4.7M
2023-11-06 26.05 26.50 26.00 26.35 3.3M
2023-11-03 26.05 26.80 25.70 25.95 4.8M
2023-11-02 25.90 26.45 25.45 26.20 5.4M
2023-11-01 26.05 26.55 25.30 25.40 3.7M
2023-10-31 26.55 27.00 25.40 26.05 7.2M
2023-10-30 25.85 27.40 25.50 26.85 15.4M
2023-10-27 26.45 26.65 25.85 25.90 4.9M
2023-10-26 26.00 27.30 26.00 26.30 7.8M
2023-10-25 27.05 27.45 26.45 26.45 10.9M
2023-10-24 29.40 29.70 26.60 26.85 41.6M
2023-10-23 24.70 27.70 24.70 27.70 23.0M
2023-10-20 25.65 26.60 25.05 25.20 12.1M
2023-10-19 26.20 26.65 24.55 25.30 14.6M
2023-10-18 26.65 28.40 26.30 26.90 57.8M
2023-10-17 24.00 26.20 24.00 26.20 21.2M
2023-10-16 23.95 24.25 23.85 23.85 1.0M
2023-10-13 23.95 24.95 23.90 24.20 5.9M
2023-10-12 23.55 24.85 23.35 24.15 8.0M
2023-10-11 23.50 23.95 23.40 23.40 1.6M
2023-10-06 23.60 23.95 23.25 23.45 1.8M
2023-10-05 23.50 23.85 23.45 23.50 1.3M
2023-10-04 23.70 23.70 23.15 23.30 0.6M
2023-10-03 23.65 24.10 23.35 23.40 2.2M
2023-10-02 23.10 23.80 23.10 23.65 2.2M
2023-09-28 22.90 23.00 22.70 22.95 0.7M
2023-09-27 22.50 23.15 22.50 22.70 1.1M
2023-09-26 23.05 23.15 22.70 22.70 1.3M
2023-09-25 23.45 23.60 23.00 23.00 2.0M
2023-09-22 23.90 24.05 23.30 23.65 5.0M
2023-09-21 22.75 24.65 22.50 24.55 9.5M
2023-09-20 23.20 23.65 22.90 22.90 1.4M
2023-09-19 23.45 23.50 23.15 23.20 1.3M
2023-09-18 23.25 23.55 23.20 23.45 0.5M
2023-09-15 23.45 24.10 23.20 23.25 2.4M
2023-09-14 23.20 23.80 23.20 23.45 1.5M
2023-09-13 23.10 23.65 22.85 23.20 1.5M
2023-09-12 23.30 23.45 23.05 23.10 0.9M
2023-09-11 23.80 23.80 23.20 23.25 1.6M
2023-09-08 24.30 24.45 23.60 23.60 2.3M
2023-09-07 24.70 24.95 24.20 24.35 2.3M
2023-09-06 25.40 25.50 24.65 24.70 2.8M
2023-09-05 25.30 25.65 24.95 25.15 2.3M
2023-09-04 25.95 26.10 24.85 25.15 3.9M
2023-09-01 26.30 26.85 25.75 25.75 5.0M
2023-08-31 27.15 27.85 25.65 26.20 15.1M
2023-08-30 25.30 27.70 25.25 27.20 17.9M
2023-08-29 24.45 26.00 24.45 25.20 6.5M
2023-08-28 27.70 27.85 26.00 26.00 12.8M
2023-08-25 26.00 27.50 25.80 26.55 20.6M
2023-08-24 24.50 26.00 24.25 25.70 11.3M
2023-08-23 22.20 24.20 22.20 24.10 3.8M
2023-08-22 22.60 22.60 22.15 22.20 0.3M
2023-08-21 22.55 22.55 22.30 22.40 0.4M
2023-08-18 22.50 22.80 22.10 22.15 0.6M
2023-08-17 22.20 22.70 22.10 22.60 0.4M
2023-08-16 22.05 22.40 21.90 22.35 0.2M
2023-08-15 21.80 22.25 21.80 22.20 0.3M
2023-08-14 22.25 22.25 21.50 21.80 0.5M
2023-08-11 22.10 22.35 22.10 22.30 0.2M
2023-08-10 22.35 22.45 22.10 22.10 0.6M
2023-08-09 22.60 22.60 22.35 22.50 0.3M
2023-08-08 22.90 22.90 22.50 22.60 0.3M
2023-08-07 22.75 22.90 22.55 22.90 0.3M
2023-08-04 22.40 22.90 22.20 22.75 0.4M
2023-08-02 23.00 23.00 22.35 22.35 0.9M
2023-08-01 23.10 23.30 22.85 23.00 0.7M
2023-07-31 22.70 23.20 22.65 23.00 0.7M
2023-07-28 22.65 22.75 22.45 22.65 0.3M
2023-07-27 22.25 22.75 22.25 22.70 0.6M
2023-07-26 22.45 22.45 22.15 22.20 0.7M
2023-07-25 22.30 22.60 22.15 22.55 0.8M
2023-07-24 23.30 23.30 22.15 22.30 2.2M
2023-07-21 23.55 23.60 23.20 23.35 0.9M
2023-07-20 23.90 24.00 23.65 23.70 0.8M
2023-07-19 24.45 24.60 23.80 23.80 1.4M
2023-07-18 25.25 25.30 24.40 24.40 1.7M
2023-07-17 25.30 25.50 24.95 25.20 1.1M
2023-07-14 25.25 25.35 24.90 25.20 1.1M
2023-07-13 25.25 25.40 24.70 24.95 1.4M
2023-07-12 25.50 25.60 24.85 25.00 1.4M
2023-07-11 26.45 26.70 25.35 25.35 3.6M
2023-07-10 24.70 26.75 24.60 26.15 7.9M
2023-07-07 25.40 25.40 24.40 24.45 0.9M
2023-07-06 25.35 25.50 24.75 25.00 2.0M
2023-07-05 25.25 25.95 24.80 25.55 7.3M
2023-07-04 24.35 25.70 24.10 25.50 5.8M
2023-07-03 24.55 24.55 24.20 24.30 0.4M
2023-06-30 24.20 24.35 23.90 24.10 0.6M
2023-06-29 24.00 24.20 23.85 24.00 0.4M
2023-06-28 23.95 24.00 23.80 23.90 0.2M
2023-06-27 24.55 24.55 23.65 23.75 0.8M
2023-06-26 24.70 24.90 24.45 24.45 0.8M
2023-06-21 24.15 24.80 24.00 24.60 0.9M
2023-06-20 23.95 24.30 23.85 24.00 0.4M
2023-06-19 24.10 24.10 23.85 24.05 0.4M
2023-06-16 24.50 24.50 24.00 24.15 0.5M
2023-06-15 24.30 24.35 24.15 24.30 0.6M
2023-06-14 24.45 24.55 24.05 24.30 0.4M
2023-06-13 23.90 24.20 23.90 24.20 0.3M
2023-06-12 24.25 24.25 23.80 23.85 0.5M
2023-06-09 24.10 24.30 24.05 24.25 0.4M
2023-06-08 24.85 24.85 24.10 24.10 0.7M
2023-06-07 24.80 24.95 24.55 24.60 0.7M
2023-06-06 24.90 24.90 24.30 24.50 1.0M
2023-06-05 24.85 25.15 24.25 24.85 2.5M
2023-06-02 23.30 25.55 23.25 25.20 6.4M
2023-06-01 23.50 23.50 23.15 23.25 0.4M
2023-05-31 23.40 23.60 23.30 23.50 0.4M
2023-05-30 23.30 23.60 23.05 23.30 0.4M
2023-05-29 23.10 23.40 23.05 23.20 0.5M
2023-05-26 23.60 23.60 22.90 22.90 0.7M
2023-05-25 24.00 24.05 23.55 23.55 0.5M
2023-05-24 24.15 24.30 23.95 24.10 0.6M
2023-05-23 23.55 24.20 23.55 24.15 0.6M
2023-05-22 23.45 23.90 23.45 23.55 0.5M
2023-05-19 23.55 23.90 23.40 23.50 0.4M
2023-05-18 23.60 23.80 23.40 23.55 0.8M
2023-05-17 23.30 23.80 23.30 23.45 0.9M
2023-05-16 23.00 23.55 23.00 23.35 0.5M
2023-05-15 23.25 23.25 22.60 22.90 0.9M
2023-05-12 23.40 23.60 22.90 23.35 1.2M
2023-05-11 24.30 24.40 23.20 23.50 1.4M
2023-05-10 24.45 24.70 24.15 24.55 0.3M
2023-05-09 25.05 25.05 24.40 24.55 0.6M
2023-05-08 25.50 25.55 25.05 25.05 0.5M
2023-05-05 25.50 25.65 25.35 25.35 0.4M
2023-05-04 25.75 25.80 25.35 25.50 0.4M
2023-05-03 25.80 25.80 25.45 25.50 0.4M
2023-05-02 25.60 25.95 25.30 25.60 0.8M
2023-04-28 25.55 25.70 25.40 25.55 0.7M
2023-04-27 25.35 25.60 25.00 25.45 0.6M
2023-04-26 24.75 25.40 24.50 25.40 0.8M
2023-04-25 25.45 25.80 23.95 24.75 1.7M
2023-04-24 24.70 25.45 24.70 25.45 0.7M
2023-04-21 25.05 25.35 24.30 24.75 1.5M
2023-04-20 25.50 25.60 25.15 25.20 0.8M
2023-04-19 25.65 25.80 25.45 25.45 0.7M
2023-04-18 26.45 26.45 25.60 25.70 1.2M
2023-04-17 26.00 26.30 25.90 26.15 1.4M
2023-04-14 25.70 25.95 25.70 25.85 1.3M
2023-04-13 25.75 25.75 25.20 25.70 1.1M
2023-04-12 25.35 25.80 25.30 25.70 1.5M
2023-04-11 25.30 25.40 25.00 25.35 1.1M
2023-04-10 25.80 25.80 24.80 25.10 2.5M
2023-04-07 26.25 26.25 25.75 25.85 1.4M
2023-04-06 25.70 26.30 25.60 26.15 1.9M
2023-03-31 25.60 26.05 25.40 25.85 2.3M
2023-03-30 25.20 26.20 25.15 25.60 3.0M
2023-03-29 25.10 25.75 24.65 25.50 4.6M
2023-03-28 26.30 27.50 25.20 25.25 17.8M
2023-03-27 25.60 25.90 25.05 25.75 3.6M
2023-03-24 24.85 26.50 24.80 25.25 7.3M
2023-03-23 24.15 24.75 24.00 24.60 3.4M
2023-03-22 24.00 24.20 23.70 24.00 1.9M
2023-03-21 23.40 23.75 23.15 23.60 1.7M
2023-03-20 22.30 23.35 22.15 23.05 2.1M
2023-03-17 21.65 22.30 21.65 22.20 1.1M
2023-03-16 21.85 22.10 21.50 21.55 0.8M
2023-03-15 22.00 22.35 21.95 21.95 1.2M
2023-03-14 22.00 22.00 21.75 21.80 0.4M
2023-03-13 21.90 22.20 21.65 22.10 0.9M
2023-03-10 21.90 22.35 21.60 21.95 1.3M
2023-03-09 22.60 22.60 21.85 22.00 1.0M
2023-03-08 22.20 22.60 22.20 22.45 0.7M
2023-03-07 21.90 22.80 21.85 22.45 1.6M
2023-03-06 22.00 22.20 21.85 21.85 0.9M
2023-03-03 21.75 22.15 21.55 22.00 0.7M
2023-03-02 21.80 21.85 21.55 21.60 0.5M
2023-03-01 21.75 22.15 21.65 21.80 0.9M
2023-02-24 22.40 22.40 21.50 21.60 0.8M
2023-02-23 21.70 22.10 21.55 21.90 1.3M
2023-02-22 21.35 21.85 21.35 21.70 1.4M
2023-02-21 20.60 22.05 20.55 21.65 4.7M
2023-02-20 20.40 20.70 20.30 20.45 0.6M
2023-02-17 20.05 20.40 19.95 20.30 0.8M
2023-02-16 19.70 20.15 19.70 20.00 0.9M
2023-02-15 19.85 19.85 19.40 19.70 0.7M
2023-02-14 19.35 20.00 19.35 19.65 1.1M
2023-02-13 18.90 19.30 18.90 19.20 0.6M
2023-02-10 19.00 19.05 18.75 18.85 0.4M
2023-02-09 18.70 18.95 18.70 18.95 0.2M
2023-02-08 18.90 19.05 18.90 18.90 0.3M
2023-02-07 19.00 19.00 18.85 18.90 0.2M
2023-02-06 19.00 19.00 18.80 19.00 0.2M
2023-02-03 19.10 19.15 18.85 19.10 0.4M
2023-02-02 18.65 19.10 18.65 19.10 0.7M
2023-02-01 18.60 18.70 18.45 18.60 0.3M
2023-01-31 18.15 18.70 18.15 18.50 0.5M
2023-01-30 18.10 18.40 18.10 18.20 0.3M
2023-01-17 17.65 17.95 17.65 17.95 0.2M
2023-01-16 17.65 17.80 17.60 17.65 0.2M
2023-01-13 18.10 18.10 17.65 17.65 0.3M
2023-01-12 17.95 18.00 17.85 17.90 0.1M
2023-01-11 18.15 18.15 17.90 17.95 0.1M
2023-01-10 18.15 18.15 17.90 18.00 0.2M
2023-01-09 17.90 18.10 17.90 18.10 0.4M
2023-01-06 17.80 17.85 17.70 17.80 0.1M
2023-01-05 17.75 17.90 17.75 17.85 0.2M
2023-01-04 17.65 17.80 17.60 17.75 0.2M
2023-01-03 17.50 17.70 17.50 17.65 0.1M