Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	148.00	148.50	147.50	148.00	148.00	29,000
2023-08-10	147.50	148.00	147.00	147.50	147.50	34,000
2023-08-09	148.00	148.00	146.50	147.50	147.50	71,000
2023-08-08	149.00	149.00	147.00	148.00	148.00	63,000
2023-08-07	147.50	148.50	147.00	148.50	148.50	124,000
2023-08-04	147.00	147.50	146.00	147.50	147.50	120,000
2023-08-03	147.50	147.50	147.50	147.50	147.50	0
2023-08-02	147.00	147.50	145.50	147.50	147.50	44,000
2023-08-01	147.50	148.00	146.00	147.50	147.50	59,000
2023-07-31	149.50	150.00	146.50	147.00	147.00	41,000
2023-07-28	145.50	147.00	145.00	146.50	146.50	104,000
2023-07-27	144.50	145.50	143.50	145.50	145.50	62,000
2023-07-26	145.00	145.00	142.50	143.00	143.00	46,000
2023-07-25	144.50	145.00	144.00	145.00	145.00	26,000
2023-07-24	145.00	145.50	144.00	144.50	144.50	26,000
2023-07-21	148.00	148.00	142.00	144.50	144.50	110,000
2023-07-20	148.50	148.50	147.00	148.00	148.00	51,000
2023-07-19	148.00	148.00	147.00	148.00	148.00	47,000
2023-07-18	149.00	149.00	147.00	147.00	147.00	63,000
2023-07-17	148.00	148.50	147.00	148.50	148.50	96,000
2023-07-14	148.50	148.50	146.50	148.00	148.00	40,000
2023-07-13	148.50	148.50	146.50	147.50	147.50	55,000
2023-07-12	151.50	151.50	147.00	148.00	148.00	88,000
2023-07-11	152.00	152.00	149.00	150.00	150.00	55,000
2023-07-10	152.50	152.50	150.50	151.00	151.00	42,000
2023-07-07	152.00	152.00	149.00	151.50	151.50	86,000
2023-07-06	151.00	152.50	150.50	151.50	151.50	53,000
2023-07-05	151.00	153.00	150.00	151.00	151.00	218,000
2023-07-04	159.50	160.50	158.50	160.50	150.30	272,000
2023-07-03	159.00	159.50	158.00	159.00	148.90	122,000
2023-06-30	157.50	158.00	157.00	158.00	147.86	34,733
2023-06-29	157.50	157.50	156.50	157.50	147.40	51,310
2023-06-28	157.00	157.00	156.00	157.00	146.93	35,781
2023-06-27	156.50	157.00	155.00	156.50	146.46	57,612
2023-06-26	157.00	157.00	155.00	155.50	145.52	34,189
2023-06-21	157.00	157.00	155.00	155.50	145.52	55,125
2023-06-20	157.50	157.50	156.50	157.00	146.93	30,276
2023-06-19	157.00	157.00	156.00	157.00	146.93	30,481
2023-06-16	156.00	156.50	155.00	156.50	146.46	23,374
2023-06-15	156.00	156.00	155.00	156.00	145.99	49,703
2023-06-14	156.50	156.50	155.00	155.50	145.52	68,128
2023-06-13	155.50	156.00	154.50	156.00	145.99	76,607
2023-06-12	155.00	155.50	154.00	155.00	145.06	52,070
2023-06-09	155.00	155.00	153.00	154.50	144.59	38,174
2023-06-08	154.50	154.50	153.50	154.50	144.59	42,836
2023-06-07	155.50	155.50	153.00	154.00	144.12	80,780
2023-06-06	153.00	156.00	152.50	155.00	145.06	98,321
2023-06-05	152.50	153.00	151.50	152.50	142.72	96,565
2023-06-02	151.50	152.00	150.50	151.50	141.78	72,560
2023-06-01	151.50	152.00	150.50	151.00	141.31	36,517
2023-05-31	151.50	151.50	150.50	151.50	141.78	72,220
2023-05-30	151.00	151.50	150.50	151.50	141.78	58,340
2023-05-29	150.50	150.50	149.00	150.50	140.85	87,719
2023-05-26	148.00	148.00	147.00	148.00	138.51	23,413
2023-05-25	148.50	148.50	147.50	148.00	138.51	22,126
2023-05-24	148.50	148.50	147.50	148.00	138.51	33,456
2023-05-23	148.00	148.00	147.00	148.00	138.51	28,370
2023-05-22	148.00	148.00	147.00	147.50	138.04	23,232
2023-05-19	147.50	148.00	147.00	147.50	138.04	38,234
2023-05-18	148.00	148.00	147.00	147.50	138.04	60,239

← NewerPage 14 of 21 · 1,222 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.