Taiwan - Delayed Quote
TWD
Harvatek Corporation (6168.TW)
33.95
+0.40
(+1.19%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
33.80 | 34.35 | 32.90 | 33.55 | 33.55 | 2,929,992 |
|
Oct 29, 2026
|
36.90 | 37.25 | 34.70 | 35.50 | 35.50 | 9,140,100 |
|
Oct 28, 2026
|
35.05 | 37.30 | 34.50 | 37.30 | 37.30 | 5,723,757 |
|
Oct 27, 2026
|
34.50 | 35.00 | 33.25 | 33.95 | 33.95 | 2,023,144 |
|
Oct 23, 2026
|
34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
|
Oct 22, 2026
|
36.70 | 36.70 | 34.45 | 34.50 | 34.50 | 2,906,061 |
|
Oct 21, 2026
|
36.10 | 36.35 | 35.25 | 35.60 | 35.60 | 2,663,790 |
|
Oct 20, 2026
|
35.50 | 36.50 | 35.10 | 35.45 | 35.45 | 2,707,070 |
|
Oct 19, 2026
|
34.85 | 35.85 | 34.20 | 35.70 | 35.70 | 2,855,506 |
|
Oct 16, 2026
|
35.20 | 36.45 | 35.20 | 35.80 | 35.80 | 3,246,270 |
|
Oct 15, 2026
|
36.30 | 36.50 | 34.80 | 34.90 | 34.90 | 4,863,835 |
|
Oct 14, 2026
|
37.35 | 38.40 | 36.35 | 37.80 | 37.80 | 5,279,152 |
|
Oct 13, 2026
|
38.50 | 38.75 | 36.95 | 37.00 | 37.00 | 5,504,926 |
|
Oct 12, 2026
|
39.60 | 41.00 | 37.90 | 39.00 | 39.00 | 8,760,165 |
|
Oct 8, 2026
|
40.90 | 42.40 | 39.90 | 40.35 | 40.35 | 10,998,586 |
|
Oct 7, 2026
|
43.65 | 44.15 | 40.30 | 41.45 | 41.45 | 11,675,565 |
|
Oct 6, 2026
|
46.95 | 47.60 | 42.40 | 43.80 | 43.80 | 16,851,235 |
|
Oct 5, 2026
|
47.15 | 50.60 | 44.70 | 47.10 | 47.10 | 31,682,943 |
|
Oct 2, 2026
|
47.45 | 48.00 | 46.00 | 46.00 | 46.00 | 4,219,547 |
|
Oct 1, 2026
|
45.70 | 47.00 | 45.70 | 47.00 | 47.00 | 5,073,192 |
|
Sep 30, 2026
|
46.55 | 47.00 | 44.50 | 45.25 | 45.25 | 6,336,330 |
|
Sep 29, 2026
|
44.40 | 45.55 | 44.30 | 45.20 | 45.20 | 5,589,932 |
|
Sep 24, 2026
|
41.50 | 44.00 | 41.10 | 44.00 | 44.00 | 7,556,705 |
|
Sep 23, 2026
|
43.50 | 43.50 | 40.20 | 41.20 | 41.20 | 25,196,342 |
|
Sep 22, 2026
|
45.00 | 45.60 | 42.10 | 44.00 | 44.00 | 68,307,625 |
|
Sep 21, 2026
|
41.45 | 42.70 | 41.40 | 42.70 | 42.70 | 11,584,097 |
|
Sep 18, 2026
|
37.15 | 38.85 | 35.85 | 38.85 | 38.85 | 32,552,613 |
|
Sep 17, 2026
|
32.15 | 35.35 | 31.60 | 35.35 | 35.35 | 29,771,399 |
|
Sep 16, 2026
|
29.40 | 32.15 | 29.40 | 32.15 | 32.15 | 17,391,195 |
|
Sep 15, 2026
|
29.65 | 30.20 | 29.20 | 29.25 | 29.25 | 3,329,207 |
|
Sep 14, 2026
|
28.85 | 30.65 | 28.55 | 29.95 | 29.95 | 5,276,100 |
|
Sep 11, 2026
|
29.20 | 30.00 | 29.00 | 29.45 | 29.45 | 3,273,324 |
|
Sep 10, 2026
|
29.40 | 30.75 | 29.25 | 29.80 | 29.80 | 9,770,180 |
|
Sep 9, 2026
|
29.00 | 30.20 | 28.90 | 29.60 | 29.60 | 5,635,801 |
|
Sep 8, 2026
|
29.75 | 30.10 | 28.50 | 28.55 | 28.55 | 5,181,170 |
|
Sep 7, 2026
|
28.90 | 30.25 | 28.40 | 29.40 | 29.40 | 9,368,269 |
|
Sep 4, 2026
|
28.00 | 29.65 | 28.00 | 29.05 | 29.05 | 9,613,615 |
|
Sep 3, 2026
|
28.05 | 29.65 | 27.50 | 27.60 | 27.60 | 8,353,508 |
|
Sep 2, 2026
|
27.95 | 28.40 | 27.50 | 27.65 | 27.65 | 1,537,041 |
|
Sep 1, 2026
|
28.25 | 28.55 | 27.60 | 27.95 | 27.95 | 2,686,030 |
|
Aug 31, 2026
|
28.20 | 28.95 | 28.05 | 28.45 | 28.45 | 2,167,158 |
|
Aug 28, 2026
|
29.60 | 29.65 | 28.70 | 28.85 | 28.85 | 4,603,929 |
|
Aug 27, 2026
|
28.70 | 30.65 | 28.25 | 29.65 | 29.65 | 10,316,645 |
|
Aug 26, 2026
|
27.60 | 29.50 | 27.50 | 28.50 | 28.50 | 9,671,256 |
|
Aug 25, 2026
|
27.15 | 27.90 | 26.25 | 27.75 | 27.75 | 9,524,259 |
|
Aug 24, 2026
|
25.10 | 27.75 | 25.05 | 27.15 | 27.15 | 7,608,413 |
|
Aug 21, 2026
|
25.00 | 25.80 | 24.85 | 25.35 | 25.35 | 1,951,015 |
|
Aug 20, 2026
|
25.20 | 25.80 | 24.75 | 25.00 | 25.00 | 2,229,891 |
|
Aug 19, 2026
|
23.70 | 24.65 | 23.50 | 24.20 | 24.20 | 734,200 |
|
Aug 18, 2026
|
24.75 | 25.00 | 24.10 | 24.25 | 24.25 | 909,820 |
|
Aug 17, 2026
|
24.65 | 25.10 | 24.45 | 24.75 | 24.75 | 798,000 |
|
Aug 14, 2026
|
25.40 | 25.40 | 24.55 | 24.65 | 24.65 | 903,225 |
|
Aug 13, 2026
|
25.45 | 26.00 | 25.15 | 25.20 | 25.20 | 1,342,859 |
|
Aug 12, 2026
|
24.60 | 25.80 | 24.60 | 25.10 | 25.10 | 1,186,279 |
|
Aug 11, 2026
|
25.00 | 25.00 | 24.05 | 24.60 | 24.60 | 901,632 |
|
Aug 10, 2026
|
24.60 | 25.80 | 24.45 | 25.05 | 25.05 | 2,061,607 |
|
Aug 7, 2026
|
24.80 | 25.00 | 23.95 | 24.20 | 24.20 | 913,208 |
|
Aug 6, 2026
|
25.20 | 25.20 | 23.95 | 24.70 | 24.70 | 1,636,769 |
|
Aug 5, 2026
|
25.00 | 25.80 | 24.85 | 25.20 | 25.20 | 3,441,130 |
|
Aug 4, 2026
|
24.65 | 25.25 | 23.80 | 24.50 | 24.50 | 6,724,000 |
|
Aug 3, 2026
|
21.05 | 23.50 | 20.95 | 23.50 | 23.50 | 1,941,682 |
|
Jul 31, 2026
|
21.05 | 21.60 | 20.80 | 21.40 | 21.40 | 1,274,084 |
|
Jul 30, 2026
|
20.05 | 20.90 | 19.60 | 19.80 | 19.80 | 1,998,222 |
|
Jul 29, 2026
|
21.75 | 22.00 | 19.55 | 20.05 | 20.05 | 2,841,096 |
|
Jul 28, 2026
|
22.60 | 22.60 | 21.55 | 21.65 | 21.65 | 1,386,003 |
|
Jul 27, 2026
|
23.85 | 24.05 | 22.80 | 23.40 | 23.40 | 1,396,200 |
|
Jul 24, 2026
|
23.80 | 24.40 | 23.55 | 23.80 | 23.80 | 1,026,214 |
|
Jul 23, 2026
|
25.15 | 25.40 | 24.05 | 24.10 | 24.10 | 1,206,264 |
|
Jul 22, 2026
|
24.70 | 25.50 | 24.40 | 25.10 | 25.10 | 2,645,002 |
|
Jul 21, 2026
|
24.20 | 24.40 | 23.85 | 24.15 | 24.15 | 1,164,020 |
|
Jul 20, 2026
|
24.70 | 24.80 | 23.15 | 23.60 | 23.60 | 2,313,844 |
|
Jul 17, 2026
|
26.00 | 26.05 | 24.50 | 24.75 | 24.75 | 2,846,000 |
|
Jul 16, 2026
|
27.35 | 27.50 | 26.40 | 26.75 | 26.75 | 1,663,002 |
|
Jul 15, 2026
|
27.80 | 28.45 | 27.35 | 27.60 | 27.60 | 2,865,145 |
|
Jul 14, 2026
|
28.35 | 28.60 | 25.60 | 26.85 | 26.85 | 3,397,177 |
|
Jul 13, 2026
|
29.30 | 29.90 | 27.95 | 28.35 | 28.35 | 2,437,035 |
|
Jul 9, 2026
|
30.50 | 30.60 | 28.85 | 28.85 | 28.85 | 4,672,473 |
|
Jul 8, 2026
|
28.55 | 30.50 | 27.95 | 30.20 | 30.20 | 3,488,321 |
|
Jul 7, 2026
|
30.10 | 31.25 | 28.30 | 28.40 | 28.40 | 5,375,959 |
|
Jul 6, 2026
|
30.50 | 31.45 | 29.85 | 29.90 | 29.90 | 3,285,600 |
|
Jul 3, 2026
|
30.10 | 30.55 | 29.65 | 29.90 | 29.90 | 2,164,298 |
|
Jul 2, 2026
|
29.80 | 30.75 | 29.45 | 30.15 | 30.15 | 3,094,080 |
|
Jul 1, 2026
|
31.30 | 31.95 | 30.10 | 30.15 | 30.15 | 5,081,152 |
|
Jun 30, 2026
|
30.30 | 32.40 | 29.80 | 31.05 | 31.05 | 6,601,619 |
|
Jun 29, 2026
|
30.60 | 31.45 | 29.50 | 29.80 | 29.80 | 5,069,460 |
|
Jun 26, 2026
|
32.50 | 32.80 | 30.10 | 30.25 | 30.25 | 7,062,104 |
|
Jun 25, 2026
|
34.30 | 35.25 | 32.80 | 32.80 | 32.80 | 14,521,479 |
|
Jun 24, 2026
|
33.50 | 36.65 | 33.20 | 35.50 | 35.50 | 47,756,691 |
|
Jun 23, 2026
|
31.40 | 34.20 | 30.55 | 34.20 | 34.20 | 20,759,822 |
|
Jun 22, 2026
|
29.45 | 31.10 | 29.30 | 31.10 | 31.10 | 18,025,021 |
|
Jun 18, 2026
|
28.20 | 28.95 | 28.00 | 28.30 | 28.30 | 5,391,796 |
|
Jun 17, 2026
|
28.15 | 28.65 | 27.75 | 27.90 | 27.90 | 4,474,292 |
|
Jun 16, 2026
|
28.50 | 29.50 | 27.50 | 28.15 | 28.15 | 18,168,773 |
|
Jun 15, 2026
|
26.95 | 28.10 | 26.15 | 27.60 | 27.60 | 6,182,112 |
|
Jun 12, 2026
|
24.80 | 26.45 | 24.80 | 26.00 | 26.00 | 2,940,492 |
|
Jun 11, 2026
|
24.00 | 24.25 | 23.25 | 24.10 | 24.10 | 1,330,201 |
|
Jun 10, 2026
|
24.65 | 25.40 | 23.85 | 23.85 | 23.85 | 2,444,535 |
|
Jun 9, 2026
|
24.50 | 25.15 | 24.05 | 25.05 | 25.05 | 1,944,534 |
|
Jun 8, 2026
|
23.50 | 24.40 | 23.50 | 24.30 | 24.30 | 2,331,372 |
|
Jun 5, 2026
|
26.35 | 26.50 | 25.50 | 26.05 | 26.05 | 2,151,272 |
|
Jun 4, 2026
|
27.40 | 27.40 | 26.45 | 26.55 | 26.55 | 3,391,156 |
|
Jun 3, 2026
|
27.60 | 28.70 | 27.60 | 27.60 | 27.60 | 3,713,673 |
|
Jun 2, 2026
|
28.35 | 29.10 | 26.90 | 27.45 | 27.45 | 4,787,119 |
|
Jun 1, 2026
|
28.00 | 29.20 | 27.70 | 28.20 | 28.20 | 4,124,296 |
|
May 29, 2026
|
27.65 | 28.35 | 27.35 | 27.90 | 27.90 | 3,260,457 |
|
May 28, 2026
|
28.00 | 29.15 | 27.15 | 27.40 | 27.40 | 5,309,090 |
|
May 27, 2026
|
28.75 | 28.85 | 27.80 | 28.00 | 28.00 | 4,756,509 |
|
May 26, 2026
|
31.00 | 31.05 | 28.30 | 28.50 | 28.50 | 9,042,958 |
|
May 25, 2026
|
31.65 | 32.75 | 30.85 | 30.90 | 30.90 | 23,989,616 |
|
May 22, 2026
|
29.30 | 30.80 | 28.90 | 30.80 | 30.80 | 24,454,463 |
|
May 21, 2026
|
27.75 | 28.60 | 27.20 | 28.00 | 28.00 | 10,873,796 |
|
May 20, 2026
|
26.00 | 26.45 | 25.75 | 26.35 | 26.35 | 1,694,625 |
|
May 19, 2026
|
26.15 | 26.75 | 25.60 | 25.80 | 25.80 | 1,682,279 |
|
May 18, 2026
|
26.05 | 26.10 | 25.10 | 25.95 | 25.95 | 1,949,003 |
|
May 15, 2026
|
26.95 | 27.30 | 26.00 | 26.20 | 26.20 | 3,413,053 |
|
May 14, 2026
|
26.30 | 28.00 | 25.80 | 26.90 | 26.90 | 7,289,161 |
|
May 13, 2026
|
26.60 | 27.05 | 25.75 | 25.80 | 25.80 | 2,795,903 |
|
May 12, 2026
|
26.75 | 27.65 | 26.35 | 26.85 | 26.85 | 4,068,580 |
|
May 11, 2026
|
26.35 | 27.00 | 26.25 | 26.50 | 26.50 | 2,142,386 |
|
May 8, 2026
|
27.00 | 27.85 | 26.00 | 26.10 | 26.10 | 4,536,019 |
|
May 7, 2026
|
27.45 | 27.55 | 26.85 | 26.95 | 26.95 | 3,575,500 |
|
May 6, 2026
|
28.05 | 28.25 | 26.85 | 27.20 | 27.20 | 6,004,250 |
|
May 5, 2026
|
27.00 | 28.00 | 26.80 | 27.65 | 27.65 | 8,369,525 |
|
May 4, 2026
|
25.70 | 27.55 | 25.40 | 27.15 | 27.15 | 10,964,877 |
|
Apr 30, 2026
|
26.80 | 26.85 | 25.10 | 25.10 | 25.10 | 8,993,623 |
|
Apr 29, 2026
|
24.25 | 26.95 | 24.05 | 26.95 | 26.95 | 6,087,471 |
|
Apr 28, 2026
|
24.25 | 24.75 | 23.50 | 24.50 | 24.50 | 2,633,927 |
|
Apr 27, 2026
|
24.75 | 24.90 | 23.20 | 24.05 | 24.05 | 3,179,534 |
|
Apr 24, 2026
|
26.25 | 26.35 | 24.60 | 24.70 | 24.70 | 4,138,086 |
|
Apr 23, 2026
|
28.00 | 28.40 | 25.00 | 25.70 | 25.70 | 6,790,007 |
|
Apr 22, 2026
|
28.25 | 28.85 | 27.75 | 27.75 | 27.75 | 5,808,511 |
|
Apr 21, 2026
|
30.15 | 30.60 | 28.05 | 28.05 | 28.05 | 10,583,815 |
|
Apr 20, 2026
|
29.15 | 30.80 | 29.15 | 29.95 | 29.95 | 19,408,986 |
|
Apr 17, 2026
|
27.70 | 29.80 | 27.70 | 28.80 | 28.80 | 22,958,710 |
|
Apr 16, 2026
|
28.00 | 28.80 | 27.10 | 28.20 | 28.20 | 16,621,750 |
|
Apr 15, 2026
|
26.45 | 28.40 | 26.35 | 28.00 | 28.00 | 21,234,485 |
|
Apr 14, 2026
|
27.50 | 27.60 | 26.15 | 26.15 | 26.15 | 6,489,823 |
|
Apr 13, 2026
|
26.35 | 27.00 | 26.00 | 26.80 | 26.80 | 5,686,125 |
|
Apr 10, 2026
|
27.55 | 28.20 | 26.00 | 26.65 | 26.65 | 10,186,521 |
|
Apr 9, 2026
|
27.25 | 29.35 | 27.10 | 27.70 | 27.70 | 26,736,508 |
|
Apr 8, 2026
|
27.15 | 28.20 | 26.85 | 27.30 | 27.30 | 22,807,339 |
|
Apr 7, 2026
|
26.10 | 27.45 | 25.60 | 26.10 | 26.10 | 28,617,114 |
|
Apr 2, 2026
|
24.10 | 26.00 | 23.20 | 26.00 | 26.00 | 13,516,767 |
|
Apr 1, 2026
|
24.05 | 24.20 | 23.55 | 23.65 | 23.65 | 3,310,350 |
|
Mar 31, 2026
|
22.90 | 24.00 | 22.70 | 22.85 | 22.85 | 4,879,694 |
|
Mar 30, 2026
|
24.00 | 24.00 | 23.00 | 23.10 | 23.10 | 4,326,440 |
|
Mar 27, 2026
|
24.90 | 25.45 | 24.70 | 24.75 | 24.75 | 4,849,453 |
|
Mar 26, 2026
|
26.85 | 27.50 | 25.20 | 25.50 | 25.50 | 22,146,001 |
|
Mar 25, 2026
|
26.50 | 28.10 | 25.55 | 26.85 | 26.85 | 62,416,700 |
|
Mar 24, 2026
|
24.00 | 26.00 | 23.75 | 26.00 | 26.00 | 23,251,257 |
|
Mar 23, 2026
|
23.10 | 24.25 | 22.50 | 23.65 | 23.65 | 6,986,027 |
|
Mar 20, 2026
|
26.10 | 26.10 | 23.20 | 23.30 | 23.30 | 35,420,421 |
|
Mar 19, 2026
|
22.20 | 24.40 | 22.00 | 23.75 | 23.75 | 9,131,290 |
|
Mar 18, 2026
|
23.25 | 23.25 | 22.00 | 22.35 | 22.35 | 2,676,492 |
|
Mar 17, 2026
|
23.00 | 23.60 | 22.70 | 22.85 | 22.85 | 4,792,449 |
|
Mar 16, 2026
|
22.80 | 23.20 | 22.30 | 22.90 | 22.90 | 5,919,862 |
|
Mar 13, 2026
|
21.70 | 23.00 | 21.35 | 22.40 | 22.40 | 10,415,500 |
|
Mar 12, 2026
|
20.20 | 21.90 | 19.90 | 21.60 | 21.60 | 6,262,490 |
|
Mar 11, 2026
|
19.00 | 20.40 | 19.00 | 20.10 | 20.10 | 1,313,526 |
|
Mar 10, 2026
|
18.50 | 18.95 | 18.50 | 18.85 | 18.85 | 257,000 |
|
Mar 9, 2026
|
18.70 | 18.70 | 17.85 | 18.20 | 18.20 | 880,026 |
|
Mar 6, 2026
|
18.85 | 19.70 | 18.85 | 19.40 | 19.40 | 446,059 |
|
Mar 5, 2026
|
19.05 | 19.50 | 19.05 | 19.20 | 19.20 | 612,139 |
|
Mar 4, 2026
|
19.65 | 19.65 | 18.50 | 18.50 | 18.50 | 1,383,000 |
|
Mar 3, 2026
|
20.25 | 20.80 | 19.80 | 19.80 | 19.80 | 1,375,000 |
|
Mar 2, 2026
|
19.85 | 20.55 | 19.85 | 20.25 | 20.25 | 1,155,095 |
|
Feb 26, 2026
|
20.25 | 20.90 | 20.25 | 20.85 | 20.85 | 779,098 |
|
Feb 25, 2026
|
21.20 | 21.20 | 20.25 | 20.45 | 20.45 | 833,228 |
|
Feb 24, 2026
|
20.60 | 21.25 | 20.60 | 20.80 | 20.80 | 965,771 |
|
Feb 23, 2026
|
20.20 | 20.65 | 20.10 | 20.60 | 20.60 | 741,000 |
|
Feb 11, 2026
|
20.20 | 20.40 | 20.05 | 20.10 | 20.10 | 544,000 |
|
Feb 10, 2026
|
20.25 | 20.45 | 20.00 | 20.05 | 20.05 | 768,261 |
|
Feb 9, 2026
|
20.80 | 20.90 | 20.20 | 20.20 | 20.20 | 555,002 |
|
Feb 6, 2026
|
20.85 | 20.90 | 20.10 | 20.40 | 20.40 | 634,079 |
|
Feb 5, 2026
|
20.90 | 21.85 | 20.75 | 21.00 | 21.00 | 1,120,634 |
|
Feb 4, 2026
|
20.40 | 20.95 | 20.20 | 20.90 | 20.90 | 550,001 |
|
Feb 3, 2026
|
20.55 | 20.80 | 20.15 | 20.40 | 20.40 | 845,000 |
|
Feb 2, 2026
|
20.30 | 20.40 | 20.00 | 20.25 | 20.25 | 1,121,136 |
|
Jan 30, 2026
|
21.70 | 21.70 | 20.60 | 20.70 | 20.70 | 2,846,039 |
|
Jan 29, 2026
|
23.70 | 23.75 | 22.05 | 22.15 | 22.15 | 7,001,432 |
|
Jan 28, 2026
|
24.50 | 25.05 | 24.00 | 24.50 | 24.50 | 20,764,875 |
|
Jan 27, 2026
|
21.85 | 23.90 | 21.80 | 23.90 | 23.90 | 13,294,650 |
|
Jan 26, 2026
|
21.20 | 21.90 | 21.20 | 21.75 | 21.75 | 1,405,560 |
|
Jan 23, 2026
|
21.70 | 21.70 | 20.90 | 21.05 | 21.05 | 975,161 |
|
Jan 22, 2026
|
21.30 | 22.25 | 21.30 | 21.50 | 21.50 | 2,719,367 |
|
Jan 21, 2026
|
21.00 | 21.25 | 20.60 | 21.20 | 21.20 | 1,150,886 |
|
Jan 20, 2026
|
20.55 | 21.55 | 20.45 | 20.90 | 20.90 | 1,341,493 |
|
Jan 19, 2026
|
20.40 | 20.75 | 20.25 | 20.70 | 20.70 | 627,005 |
|
Jan 16, 2026
|
20.60 | 20.70 | 20.20 | 20.35 | 20.35 | 701,775 |
|
Jan 15, 2026
|
20.60 | 20.60 | 20.25 | 20.60 | 20.60 | 364,547 |
|
Jan 14, 2026
|
20.15 | 20.70 | 20.15 | 20.60 | 20.60 | 732,020 |
|
Jan 13, 2026
|
20.20 | 20.20 | 19.85 | 20.10 | 20.10 | 346,402 |
|
Jan 12, 2026
|
19.80 | 20.45 | 19.80 | 20.25 | 20.25 | 461,016 |
|
Jan 9, 2026
|
20.15 | 20.20 | 19.50 | 19.80 | 19.80 | 686,221 |
|
Jan 8, 2026
|
20.80 | 20.80 | 19.95 | 20.25 | 20.25 | 584,210 |
|
Jan 7, 2026
|
20.20 | 20.90 | 20.10 | 20.80 | 20.80 | 1,158,027 |
|
Jan 6, 2026
|
19.65 | 20.10 | 19.65 | 20.00 | 20.00 | 728,477 |
|
Jan 5, 2026
|
20.30 | 20.55 | 19.40 | 19.60 | 19.60 | 872,642 |
|
Jan 2, 2026
|
20.00 | 20.40 | 19.85 | 20.30 | 20.30 | 1,063,110 |
|
Dec 31, 2025
|
19.65 | 19.85 | 19.35 | 19.35 | 19.35 | 500,339 |
|
Dec 30, 2025
|
19.90 | 19.90 | 19.40 | 19.65 | 19.65 | 586,015 |
|
Dec 29, 2025
|
20.00 | 20.25 | 19.90 | 19.95 | 19.95 | 323,012 |
|
Dec 26, 2025
|
20.35 | 20.35 | 19.70 | 19.90 | 19.90 | 587,314 |
|
Dec 24, 2025
|
20.50 | 21.65 | 20.30 | 20.35 | 20.35 | 2,296,129 |
|
Dec 23, 2025
|
19.85 | 20.55 | 19.85 | 20.30 | 20.30 | 661,150 |
|
Dec 22, 2025
|
19.75 | 20.00 | 19.70 | 19.85 | 19.85 | 258,015 |
|
Dec 19, 2025
|
19.50 | 19.95 | 19.45 | 19.60 | 19.60 | 302,808 |
|
Dec 18, 2025
|
20.00 | 20.00 | 19.45 | 19.45 | 19.45 | 290,291 |
|
Dec 17, 2025
|
20.20 | 20.60 | 19.85 | 19.85 | 19.85 | 516,019 |
|
Dec 16, 2025
|
19.75 | 20.20 | 19.75 | 20.00 | 20.00 | 367,155 |
|
Dec 15, 2025
|
19.50 | 20.05 | 19.50 | 19.95 | 19.95 | 261,005 |
|
Dec 12, 2025
|
19.95 | 20.15 | 19.65 | 19.70 | 19.70 | 195,012 |
|
Dec 11, 2025
|
19.70 | 20.05 | 19.70 | 19.80 | 19.80 | 303,080 |
|
Dec 10, 2025
|
19.90 | 19.95 | 19.65 | 19.65 | 19.65 | 125,038 |
|
Dec 9, 2025
|
19.70 | 19.90 | 19.60 | 19.80 | 19.80 | 85,731 |
|
Dec 8, 2025
|
19.70 | 20.00 | 19.50 | 19.80 | 19.80 | 206,302 |
|
Dec 5, 2025
|
19.85 | 19.85 | 19.35 | 19.50 | 19.50 | 156,000 |
|
Dec 4, 2025
|
19.75 | 20.20 | 19.75 | 19.85 | 19.85 | 570,119 |
|
Dec 3, 2025
|
19.35 | 19.80 | 19.35 | 19.60 | 19.60 | 170,084 |
|
Dec 2, 2025
|
19.35 | 19.55 | 19.30 | 19.30 | 19.30 | 111,403 |
|
Dec 1, 2025
|
19.45 | 19.75 | 19.25 | 19.25 | 19.25 | 138,847 |
|
Nov 28, 2025
|
19.25 | 19.55 | 19.25 | 19.50 | 19.50 | 184,002 |
|
Nov 27, 2025
|
19.50 | 19.60 | 19.15 | 19.20 | 19.20 | 182,059 |
|
Nov 26, 2025
|
18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 334,020 |
|
Nov 25, 2025
|
18.55 | 18.90 | 18.55 | 18.65 | 18.65 | 130,095 |
|
Nov 24, 2025
|
18.20 | 18.55 | 18.20 | 18.30 | 18.30 | 133,020 |
|
Nov 21, 2025
|
18.60 | 18.70 | 18.00 | 18.25 | 18.25 | 292,000 |
|
Nov 20, 2025
|
18.80 | 19.10 | 18.35 | 18.70 | 18.70 | 344,000 |
|
Nov 19, 2025
|
18.75 | 19.00 | 18.40 | 18.40 | 18.40 | 247,001 |
|
Nov 18, 2025
|
19.35 | 19.35 | 18.75 | 18.75 | 18.75 | 406,641 |
|
Nov 17, 2025
|
19.50 | 19.85 | 19.35 | 19.45 | 19.45 | 291,427 |
|
Nov 14, 2025
|
19.95 | 19.95 | 19.40 | 19.45 | 19.45 | 373,006 |
|
Nov 13, 2025
|
19.90 | 20.45 | 19.85 | 20.00 | 20.00 | 431,007 |
|
Nov 12, 2025
|
19.45 | 19.95 | 19.45 | 19.95 | 19.95 | 610,091 |
|
Nov 11, 2025
|
19.75 | 20.00 | 19.35 | 19.45 | 19.45 | 417,100 |
|
Nov 10, 2025
|
19.65 | 19.80 | 19.40 | 19.70 | 19.70 | 338,000 |
|
Nov 7, 2025
|
19.85 | 19.85 | 19.20 | 19.60 | 19.60 | 751,136 |
|
Nov 6, 2025
|
20.25 | 20.25 | 19.70 | 19.90 | 19.90 | 558,199 |
|
Nov 5, 2025
|
20.15 | 20.55 | 19.45 | 20.05 | 20.05 | 799,015 |
|
Nov 4, 2025
|
20.70 | 21.10 | 20.25 | 20.55 | 20.55 | 1,069,016 |
|
Nov 3, 2025
|
20.35 | 20.90 | 20.15 | 20.60 | 20.60 | 905,119 |
