Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	146.50	147.00	146.00	147.00	137.57	64,463
2023-05-16	146.00	146.00	145.00	146.00	136.63	24,120
2023-05-15	146.00	146.00	144.50	145.00	135.70	32,103
2023-05-12	145.00	145.50	144.00	145.00	135.70	48,260
2023-05-11	145.50	146.00	144.50	145.00	135.70	35,260
2023-05-10	146.00	146.00	144.00	145.50	136.17	45,737
2023-05-09	146.00	146.50	145.00	146.00	136.63	43,604
2023-05-08	146.00	146.50	145.50	146.00	136.63	41,335
2023-05-05	147.00	147.00	146.00	146.50	137.10	45,693
2023-05-04	145.50	147.50	145.00	146.50	137.10	81,593
2023-05-03	144.50	145.50	144.50	145.50	136.17	76,238
2023-05-02	146.00	147.00	145.50	146.00	136.63	26,121
2023-04-28	146.00	146.50	145.00	146.00	136.63	81,302
2023-04-27	143.00	145.50	142.00	145.50	136.17	82,645
2023-04-26	145.00	145.00	142.00	143.00	133.83	79,102
2023-04-25	146.00	146.00	142.50	145.00	135.70	78,718
2023-04-24	150.50	150.50	145.00	145.00	135.70	176,645
2023-04-21	151.50	151.50	149.50	150.00	140.38	54,943
2023-04-20	151.50	151.50	150.50	151.50	141.78	57,292
2023-04-19	151.50	151.50	150.50	151.50	141.78	69,835
2023-04-18	151.00	151.00	150.00	150.50	140.85	52,867
2023-04-17	151.50	151.50	150.50	151.00	141.31	38,540
2023-04-14	151.50	152.00	150.50	151.50	141.78	45,951
2023-04-13	151.00	151.00	149.50	151.00	141.31	35,653
2023-04-12	151.50	151.50	150.00	151.00	141.31	53,311
2023-04-11	151.00	151.50	150.00	151.50	141.78	26,249
2023-04-10	150.00	151.00	149.00	151.00	141.31	37,604
2023-04-07	150.00	150.50	149.00	150.00	140.38	66,107
2023-04-06	152.50	152.50	149.50	150.00	140.38	133,506
2023-03-31	153.00	153.00	152.00	152.00	142.25	39,936
2023-03-30	152.50	153.00	151.50	152.50	142.72	28,257
2023-03-29	154.50	154.50	151.00	151.00	141.31	78,036
2023-03-28	157.50	157.50	153.50	153.50	143.65	80,483
2023-03-27	156.00	158.00	155.00	156.00	145.99	63,193
2023-03-24	156.00	157.00	155.00	155.00	145.06	51,274
2023-03-23	155.00	155.50	154.00	155.50	145.52	82,329
2023-03-22	154.50	155.00	153.50	154.50	144.59	48,504
2023-03-21	155.50	155.50	154.00	154.00	144.12	61,353
2023-03-20	155.50	155.50	154.00	155.50	145.52	52,010
2023-03-17	155.50	155.50	154.00	155.00	145.06	49,336
2023-03-16	156.00	156.00	154.50	155.00	145.06	48,249
2023-03-15	156.00	156.00	154.50	156.00	145.99	102,475
2023-03-14	157.50	157.50	155.00	156.00	145.99	72,103
2023-03-13	159.50	159.50	156.50	157.00	146.93	62,972
2023-03-10	159.00	159.00	158.00	159.00	148.80	45,281
2023-03-09	159.00	159.50	157.50	159.00	148.80	55,846
2023-03-08	160.00	160.50	158.50	158.50	148.33	70,797
2023-03-07	160.00	160.50	159.00	160.00	149.74	59,657
2023-03-06	161.00	161.00	159.50	160.00	149.74	52,537
2023-03-03	161.00	161.00	159.50	160.00	149.74	70,000
2023-03-02	161.00	161.00	159.50	161.00	150.67	43,004
2023-03-01	161.00	161.00	159.50	160.50	150.20	74,367
2023-02-24	162.50	162.50	159.50	160.50	150.20	53,122
2023-02-23	162.00	162.50	160.50	162.50	152.08	70,140
2023-02-22	162.00	162.00	161.00	162.00	151.61	39,047
2023-02-21	162.00	162.50	161.50	162.00	151.61	51,111
2023-02-20	161.50	161.50	160.00	161.50	151.14	47,224
2023-02-17	160.00	161.00	159.00	160.00	149.74	85,277
2023-02-16	156.00	162.00	155.00	159.00	148.80	165,622
2023-02-15	156.00	156.00	154.00	156.00	145.99	69,620

← NewerPage 15 of 21 · 1,225 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.