Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	158.00	158.50	156.00	157.50	157.50	81,000
2026-07-20	156.00	156.50	153.00	156.00	156.00	86,001
2026-07-17	157.50	157.50	152.50	153.50	153.50	142,000
2026-07-16	156.50	157.50	155.00	157.50	157.50	60,000
2026-07-15	157.00	159.00	156.50	156.50	156.50	55,010
2026-07-14	158.00	159.00	154.50	157.50	157.50	126,000
2026-07-13	157.50	158.50	156.00	158.00	158.00	152,029
2026-07-10	157.50	157.50	157.50	157.50	157.50	0
2026-07-09	159.00	161.00	156.50	157.50	157.50	132,058
2026-07-08	161.00	161.00	157.00	160.00	160.00	132,000
2026-07-07	164.00	164.50	159.00	160.00	160.00	111,007
2026-07-06	162.00	163.50	160.50	163.50	163.50	126,249
2026-07-03	171.00	173.00	171.00	172.00	163.20	198,021
2026-07-02	170.50	171.50	170.00	171.00	162.25	136,120
2026-07-01	172.00	172.00	170.50	170.50	161.78	30,016
2026-06-30	170.50	172.00	170.50	171.00	162.25	44,007
2026-06-29	171.50	171.50	170.00	170.00	161.30	42,000
2026-06-26	172.00	172.00	170.50	171.00	171.00	25,000
2026-06-25	172.50	172.50	171.00	172.50	172.50	21,100
2026-06-24	171.50	172.00	170.00	172.00	172.00	26,040
2026-06-23	174.00	174.00	171.50	171.50	171.50	37,055
2026-06-22	172.50	173.50	171.00	173.50	173.50	96,055
2026-06-18	171.50	172.50	171.00	172.00	172.00	78,000
2026-06-17	171.50	172.00	170.50	171.00	171.00	19,021
2026-06-16	173.00	173.50	171.50	171.50	171.50	27,000
2026-06-15	174.00	175.00	171.50	173.00	173.00	35,000
2026-06-12	172.50	174.00	172.00	173.00	173.00	48,000
2026-06-11	172.00	172.50	170.00	172.00	172.00	41,002
2026-06-10	172.50	173.00	171.00	172.00	172.00	28,123
2026-06-09	172.50	172.50	171.00	172.50	172.50	31,055
2026-06-08	170.00	171.00	166.50	171.00	171.00	119,000
2026-06-05	172.00	172.50	170.50	171.50	171.50	37,002
2026-06-04	170.50	172.00	169.00	171.50	171.50	72,010
2026-06-03	170.00	171.00	169.00	170.00	170.00	61,002
2026-06-02	169.00	170.00	167.50	170.00	170.00	120,010
2026-06-01	168.00	169.00	167.00	168.00	168.00	55,060
2026-05-29	166.50	168.00	165.00	167.00	167.00	106,070
2026-05-28	168.00	168.50	166.00	167.00	167.00	58,000
2026-05-27	169.00	169.00	167.00	168.00	168.00	45,000
2026-05-26	168.50	170.00	167.50	167.50	167.50	48,010
2026-05-25	168.50	170.50	167.00	168.50	168.50	130,000
2026-05-22	171.00	171.50	168.00	168.50	168.50	75,010
2026-05-21	169.00	170.50	168.00	170.50	170.50	130,040
2026-05-20	169.50	171.00	168.00	168.50	168.50	42,000
2026-05-19	169.00	170.00	167.00	169.00	169.00	44,000
2026-05-18	172.50	172.50	169.00	170.00	170.00	36,094
2026-05-15	174.00	174.00	171.00	171.50	171.50	50,001
2026-05-14	174.50	174.50	172.00	173.00	173.00	59,041
2026-05-13	175.00	175.00	172.50	173.50	173.50	42,095
2026-05-12	175.50	176.00	174.00	175.00	175.00	24,005
2026-05-11	175.00	176.00	174.00	174.50	174.50	104,000
2026-05-08	176.00	177.00	172.00	174.00	174.00	100,000
2026-05-07	175.00	177.00	174.00	176.00	176.00	80,000
2026-05-06	178.00	179.00	175.50	176.00	176.00	59,000
2026-05-05	177.50	178.00	177.00	178.00	178.00	76,005
2026-05-04	176.00	177.50	176.00	177.00	177.00	84,000
2026-04-30	176.00	176.50	175.00	176.00	176.00	84,029
2026-04-29	175.00	175.50	174.00	175.50	175.50	26,007
2026-04-28	176.50	177.00	174.50	175.50	175.50	42,005
2026-04-27	176.50	177.50	173.50	176.00	176.00	71,000

← NewerPage 2 of 5 · 242 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.