Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	156.00	156.00	154.00	156.00	145.99	69,620
2023-02-14	156.50	156.50	151.50	155.00	145.06	165,750
2023-02-13	160.00	160.00	155.00	155.00	145.06	147,497
2023-02-10	161.00	162.00	158.00	158.50	148.33	242,341
2023-02-09	164.00	164.00	162.00	162.50	152.08	28,665
2023-02-08	164.50	164.50	163.00	163.00	152.54	31,066
2023-02-07	164.50	164.50	162.50	164.00	153.48	16,058
2023-02-06	164.50	164.50	163.00	163.50	153.01	29,096
2023-02-03	165.00	165.00	163.00	164.50	153.95	33,083
2023-02-02	165.50	166.50	164.00	164.50	153.95	51,025
2023-02-01	165.50	165.50	164.50	165.00	154.42	13,154
2023-01-31	164.50	165.00	163.00	165.00	154.42	12,098
2023-01-30	164.50	166.00	163.00	163.50	153.01	25,029
2023-01-17	163.00	163.50	162.50	163.00	152.54	22,014
2023-01-16	163.50	163.50	162.50	162.50	152.08	3,000
2023-01-13	164.50	164.50	162.50	162.50	152.08	20,000
2023-01-12	164.50	164.50	163.00	163.50	153.01	26,273
2023-01-11	164.50	164.50	163.00	164.00	153.48	20,100
2023-01-10	165.00	165.00	164.00	164.00	153.48	23,015
2023-01-09	164.50	165.00	163.50	164.00	153.48	33,373
2023-01-06	165.50	165.50	162.00	162.00	151.61	22,046
2023-01-05	165.50	166.00	165.00	165.00	154.42	19,049
2023-01-04	165.50	166.00	164.50	165.50	154.88	71,040
2023-01-03	165.50	165.50	164.00	165.50	154.88	40,000
2022-12-30	165.50	165.50	164.50	165.50	154.88	12,186
2022-12-29	165.00	165.00	164.00	165.00	154.42	10,045
2022-12-28	164.50	165.00	164.00	165.00	154.42	5,024
2022-12-27	165.00	165.50	164.50	164.50	153.95	17,062
2022-12-26	165.50	165.50	164.50	165.00	154.42	13,040
2022-12-23	166.00	166.00	165.00	166.00	155.35	16,005
2022-12-22	165.50	166.50	164.50	166.50	155.82	7,296
2022-12-21	164.50	165.50	164.00	164.50	153.95	9,001
2022-12-20	165.50	166.00	163.50	163.50	153.01	21,084
2022-12-19	165.50	165.50	165.50	165.50	154.88	1,004
2022-12-16	166.00	166.00	164.00	165.50	154.88	10,000
2022-12-15	166.00	166.50	165.00	165.50	154.88	25,111
2022-12-14	166.00	166.50	165.00	166.50	155.82	20,062
2022-12-13	165.50	165.50	165.00	165.50	154.88	8,201
2022-12-12	167.00	167.00	164.50	165.00	154.42	30,160
2022-12-09	166.50	167.00	165.50	167.00	156.29	13,050
2022-12-08	167.00	167.00	165.00	166.00	155.35	20,000
2022-12-07	167.50	167.50	166.00	167.00	156.29	19,000
2022-12-06	167.00	167.50	165.00	167.50	156.75	30,096
2022-12-05	167.00	167.50	167.00	167.50	156.75	11,097
2022-12-02	167.00	167.00	165.50	167.00	156.29	15,007
2022-12-01	167.00	167.00	165.50	166.50	155.82	27,044
2022-11-30	166.00	166.00	165.00	166.00	155.35	9,041
2022-11-29	167.50	167.50	165.50	165.50	154.88	24,000
2022-11-28	166.00	167.50	166.00	167.50	156.75	15,013
2022-11-25	166.50	167.00	165.00	167.00	156.29	17,000
2022-11-24	166.00	166.00	166.00	166.00	155.35	6,000
2022-11-23	166.00	166.00	165.00	165.50	154.88	12,200
2022-11-22	165.00	165.50	164.00	165.50	154.88	18,000
2022-11-21	167.00	167.00	164.50	164.50	153.95	28,010
2022-11-18	167.50	167.50	165.50	167.00	156.29	40,090
2022-11-17	168.00	168.50	167.00	167.00	156.29	34,111
2022-11-16	168.00	168.00	166.00	168.00	157.22	43,060
2022-11-15	166.50	167.50	166.00	167.00	156.29	86,000
2022-11-14	165.50	166.50	164.00	166.50	155.82	89,172
2022-11-11	165.50	166.00	163.50	164.00	153.48	38,310

← NewerPage 16 of 21 · 1,226 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.