Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	183.00	183.00	182.00	183.00	161.16	37,035
2022-02-21	182.50	183.00	181.50	183.00	161.16	14,058
2022-02-18	181.50	183.00	181.50	182.50	160.72	27,207
2022-02-17	181.50	182.50	181.00	182.00	160.28	41,038
2022-02-16	180.50	182.00	180.50	181.50	159.84	73,494
2022-02-15	180.00	180.50	179.00	180.50	158.96	68,106
2022-02-14	179.50	179.50	178.00	179.50	158.08	36,065
2022-02-11	178.50	179.50	178.00	179.00	157.64	49,699
2022-02-10	177.50	178.50	177.00	178.50	157.20	46,180
2022-02-09	177.50	177.50	176.50	177.00	155.88	29,096
2022-02-08	178.00	178.00	176.00	176.50	155.44	48,342
2022-02-07	178.00	178.00	176.00	176.50	155.44	34,253
2022-01-26	175.50	176.50	174.00	175.50	154.56	39,000
2022-01-25	176.00	176.00	174.00	175.50	154.56	29,011
2022-01-24	175.00	175.50	173.50	175.50	154.56	35,357
2022-01-21	176.00	176.00	174.00	175.50	154.56	21,153
2022-01-20	175.50	176.00	174.00	175.50	154.56	25,094
2022-01-19	176.00	176.00	171.50	176.00	155.00	76,250
2022-01-18	174.50	176.00	174.00	176.00	155.00	31,056
2022-01-17	175.50	176.00	172.50	174.00	153.24	54,506
2022-01-14	174.50	175.50	174.00	175.00	154.12	28,455
2022-01-13	177.50	177.50	174.50	174.50	153.68	31,000
2022-01-12	178.50	178.50	176.50	176.50	155.44	20,056
2022-01-11	177.00	177.50	176.50	177.50	156.32	44,014
2022-01-10	177.50	177.50	176.50	177.50	156.32	8,148
2022-01-07	177.50	177.50	176.50	177.50	156.32	20,010
2022-01-06	178.00	178.00	176.50	177.50	156.32	21,186
2022-01-05	179.00	179.00	177.50	179.00	157.64	14,000
2022-01-04	180.00	180.00	178.00	178.50	157.20	29,025
2022-01-03	180.00	180.00	179.00	180.00	158.52	20,128
2021-12-30	178.00	180.00	176.50	180.00	158.52	53,010
2021-12-29	178.50	178.50	176.00	177.00	155.88	52,216
2021-12-28	178.50	178.50	176.50	177.50	156.32	27,143
2021-12-27	179.50	179.50	177.50	177.50	156.32	21,050
2021-12-24	179.50	179.50	179.00	179.00	157.64	5,010
2021-12-23	179.00	179.00	178.00	179.00	157.64	16,421
2021-12-22	178.00	178.50	177.50	178.50	157.20	13,022
2021-12-21	177.50	177.50	176.50	177.50	156.32	18,016
2021-12-20	177.00	177.50	177.00	177.50	156.32	16,083
2021-12-17	177.50	177.50	176.00	176.50	155.44	21,006
2021-12-16	178.00	178.00	176.00	177.50	156.32	31,160
2021-12-15	180.00	180.00	177.00	177.00	155.88	27,035
2021-12-14	179.50	179.50	177.50	179.00	157.64	25,000
2021-12-13	180.00	180.00	178.00	179.00	157.64	34,052
2021-12-10	179.00	180.00	178.00	180.00	158.52	18,157
2021-12-09	178.00	179.00	177.00	179.00	157.64	22,150
2021-12-08	177.00	178.00	176.00	178.00	156.76	24,172
2021-12-07	175.50	176.50	174.50	176.50	155.44	34,094
2021-12-06	175.50	175.50	174.50	175.50	154.56	27,028
2021-12-03	175.50	175.50	175.00	175.50	154.56	6,006
2021-12-02	175.00	175.50	175.00	175.50	154.56	7,000
2021-12-01	175.00	175.00	174.50	175.00	154.12	11,663
2021-11-30	174.50	175.50	174.50	174.50	153.68	12,000
2021-11-29	174.50	174.50	173.00	174.50	153.68	24,520
2021-11-26	174.50	175.00	173.50	175.00	154.12	22,000
2021-11-25	174.00	174.50	173.00	174.50	153.68	25,150
2021-11-24	173.00	173.50	172.50	173.50	152.80	12,006
2021-11-23	174.00	174.00	173.00	173.50	152.80	6,000
2021-11-22	174.50	174.50	172.00	173.00	152.36	25,485
2021-11-19	173.00	173.50	172.00	173.00	152.36	39,000

← NewerPage 20 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.