Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	175.00	175.00	174.00	175.00	154.12	9,000
2022-05-20	176.50	176.50	174.00	174.00	153.24	29,000
2022-05-19	176.00	176.50	175.00	176.00	155.00	31,033
2022-05-18	177.00	177.50	176.00	177.50	156.32	23,005
2022-05-17	176.00	177.00	175.50	176.50	155.44	23,000
2022-05-16	176.00	176.00	174.50	176.00	155.00	139,005
2022-05-13	172.00	175.00	171.00	175.00	154.12	49,002
2022-05-12	173.50	173.50	171.00	172.00	151.48	46,300
2022-05-11	173.00	174.00	171.00	174.00	153.24	54,000
2022-05-10	173.50	173.50	171.50	173.00	152.36	39,038
2022-05-09	176.00	176.00	173.00	173.00	152.36	30,039
2022-05-06	176.50	176.50	175.00	176.00	155.00	26,000
2022-05-05	176.00	176.50	175.00	176.50	155.44	28,001
2022-05-04	175.50	176.00	174.50	176.00	155.00	46,000
2022-05-03	173.50	175.00	173.00	175.00	154.12	40,052
2022-04-29	175.00	175.00	173.50	174.00	153.24	25,000
2022-04-28	175.50	175.50	173.00	174.00	153.24	48,000
2022-04-27	176.50	176.50	174.00	175.00	154.12	27,437
2022-04-26	176.00	177.00	175.00	177.00	155.88	15,152
2022-04-25	179.00	179.00	174.50	175.50	154.56	95,201
2022-04-22	178.50	179.00	177.50	179.00	157.64	12,000
2022-04-21	179.50	179.50	178.00	178.50	157.20	16,010
2022-04-20	180.00	180.00	178.50	179.00	157.64	14,020
2022-04-19	180.00	180.00	178.50	179.00	157.64	23,003
2022-04-18	179.00	179.00	178.00	179.00	157.64	22,227
2022-04-15	178.50	179.00	178.00	179.00	157.64	13,158
2022-04-14	179.00	179.00	178.00	178.50	157.20	26,087
2022-04-13	179.00	179.00	178.00	178.50	157.20	42,180
2022-04-12	179.00	179.00	178.50	179.00	157.64	7,197
2022-04-11	179.00	179.00	177.50	178.50	157.20	33,003
2022-04-08	179.00	179.50	177.50	179.00	157.64	49,000
2022-04-07	181.00	181.00	178.00	178.00	156.76	53,192
2022-04-06	180.00	180.00	179.00	180.00	158.52	17,016
2022-04-01	180.00	180.50	179.50	180.50	158.96	15,104
2022-03-31	180.50	180.50	180.00	180.00	158.52	5,010
2022-03-30	181.00	181.00	180.00	180.00	158.52	13,105
2022-03-29	182.00	182.00	179.50	180.50	158.96	15,028
2022-03-28	181.00	181.00	179.00	180.00	158.52	16,127
2022-03-25	181.00	181.00	179.50	180.50	158.96	13,024
2022-03-24	180.50	181.00	179.50	180.50	158.96	21,101
2022-03-23	181.00	181.00	179.50	180.50	158.96	18,456
2022-03-22	180.50	180.50	179.50	180.50	158.96	10,020
2022-03-21	180.50	181.00	179.50	179.50	158.08	27,099
2022-03-18	180.50	181.00	179.50	180.50	158.96	34,000
2022-03-17	178.50	180.00	178.00	180.00	158.52	32,020
2022-03-16	178.00	178.50	177.00	178.50	157.20	25,137
2022-03-15	178.00	178.00	177.00	178.00	156.76	24,013
2022-03-14	178.00	178.50	176.50	178.00	156.76	30,143
2022-03-11	178.50	179.00	177.00	178.00	156.76	22,001
2022-03-10	178.00	178.00	176.50	178.00	156.76	31,000
2022-03-09	176.50	176.50	175.00	176.50	155.44	44,010
2022-03-08	178.50	178.50	170.00	175.00	154.12	66,383
2022-03-07	180.50	180.50	177.50	177.50	156.32	40,063
2022-03-04	181.00	181.00	178.50	180.50	158.96	19,000
2022-03-03	181.00	181.00	179.50	180.50	158.96	17,269
2022-03-02	180.50	181.00	180.00	180.00	158.52	15,000
2022-03-01	180.00	180.50	179.50	180.00	158.52	20,289
2022-02-25	181.50	181.50	179.50	180.00	158.52	32,068
2022-02-24	182.50	182.50	180.00	180.00	158.52	25,034
2022-02-23	183.00	183.00	182.00	182.00	160.28	15,058

← NewerPage 19 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.