Pro-Hawk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	160.50	161.00	159.00	159.50	159.50	26,376
2026-10-15	160.00	160.00	159.00	160.00	160.00	13,000
2026-10-14	160.00	160.50	159.50	160.00	160.00	30,000
2026-10-13	159.50	159.50	158.00	159.50	159.50	37,000
2026-10-12	161.00	162.00	159.00	159.50	159.50	65,082
2026-10-08	160.00	161.00	160.00	161.00	161.00	63,000
2026-10-07	159.50	160.00	159.00	160.00	160.00	86,000
2026-10-06	158.50	160.00	157.50	159.00	159.00	96,200
2026-10-05	158.00	158.00	157.00	158.00	158.00	29,000
2026-10-02	157.00	157.50	156.00	157.50	157.50	56,000
2026-10-01	157.00	157.50	156.00	156.50	156.50	91,000
2026-09-30	156.00	157.00	155.50	156.00	156.00	48,000
2026-09-29	156.50	156.50	154.50	155.50	155.50	36,000
2026-09-24	155.00	155.50	155.00	155.50	155.50	25,030
2026-09-23	156.00	156.00	154.50	155.00	155.00	57,188
2026-09-22	157.50	157.50	155.50	156.00	156.00	40,000
2026-09-21	158.00	158.50	156.50	156.50	156.50	33,000
2026-09-18	157.50	158.00	156.00	158.00	158.00	60,070
2026-09-17	156.50	157.00	156.50	156.50	156.50	22,001
2026-09-16	157.00	157.00	155.50	156.00	156.00	35,300
2026-09-15	157.50	157.50	156.50	157.00	157.00	7,000
2026-09-14	158.00	158.00	156.00	156.50	156.50	31,209
2026-09-11	158.00	158.00	156.50	157.50	157.50	36,200
2026-09-10	157.50	158.50	157.50	158.00	158.00	13,011
2026-09-09	157.50	158.00	157.50	158.00	158.00	19,000
2026-09-08	157.00	158.00	156.50	157.50	157.50	38,000
2026-09-07	159.00	159.00	157.50	158.00	158.00	51,000
2026-09-04	158.50	158.50	157.00	158.00	158.00	14,001
2026-09-03	158.50	159.00	157.00	157.50	157.50	40,002
2026-09-02	158.00	158.50	157.50	158.50	158.50	38,000
2026-09-01	159.50	159.50	158.00	158.50	158.50	77,000
2026-08-31	158.50	159.00	157.50	158.50	158.50	69,000
2026-08-28	159.00	159.50	158.00	158.50	158.50	145,010
2026-08-27	159.50	159.50	158.50	159.00	159.00	134,000
2026-08-26	159.50	160.00	158.00	159.00	159.00	83,000
2026-08-25	159.50	160.00	158.50	159.00	159.00	37,000
2026-08-24	159.50	160.00	159.50	159.50	159.50	19,000
2026-08-21	160.00	160.00	159.00	159.50	159.50	53,000
2026-08-20	159.50	159.50	158.00	159.50	159.50	125,000
2026-08-19	159.00	159.00	157.50	158.50	158.50	122,000
2026-08-18	160.00	160.50	158.00	158.50	158.50	67,000
2026-08-17	159.50	161.00	158.50	160.00	160.00	219,001
2026-08-14	160.00	160.00	158.50	159.00	159.00	47,000
2026-08-13	160.00	160.00	159.00	160.00	160.00	57,105
2026-08-12	160.00	160.00	158.50	159.00	159.00	68,000
2026-08-11	159.50	160.50	159.00	159.50	159.50	60,000
2026-08-10	159.50	159.50	157.50	159.50	159.50	160,001
2026-08-07	159.00	160.00	157.50	158.50	158.50	41,004
2026-08-06	158.50	159.00	157.00	158.50	158.50	49,000
2026-08-05	160.50	160.50	157.50	158.50	158.50	126,000
2026-08-04	160.50	161.50	159.00	159.50	159.50	95,000
2026-08-03	161.50	162.00	158.50	160.00	160.00	101,000
2026-07-31	159.00	161.50	159.00	161.50	161.50	158,000
2026-07-30	157.50	161.00	156.50	157.50	157.50	220,012
2026-07-29	156.50	158.50	154.50	156.50	156.50	192,031
2026-07-28	157.00	157.00	154.00	155.00	155.00	47,003
2026-07-27	156.50	157.00	155.00	157.00	157.00	74,001
2026-07-24	157.00	157.00	154.00	156.00	156.00	39,000
2026-07-23	158.50	159.00	155.50	156.50	156.50	64,021
2026-07-22	159.00	159.00	156.50	158.00	158.00	70,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	8.8000 TWD
2025-07-10	10.0000 TWD
2024-07-02	7.0000 TWD
2023-07-05	10.2000 TWD
2022-07-05	10.2000 TWD
2021-07-05	10.0000 TWD
2020-07-02	9.0000 TWD
2019-07-02	8.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.