Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	176.00	176.50	174.00	176.00	176.00	107,053
2026-04-23	176.00	177.00	173.00	175.50	175.50	136,005
2026-04-22	174.50	176.50	173.00	175.00	175.00	150,000
2026-04-21	174.50	175.00	172.50	174.00	174.00	47,005
2026-04-20	174.00	174.50	172.50	174.00	174.00	36,395
2026-04-17	173.50	174.50	172.00	173.50	173.50	60,030
2026-04-16	174.00	175.00	172.00	173.50	173.50	74,040
2026-04-15	171.50	174.00	171.00	174.00	174.00	132,030
2026-04-14	171.00	171.50	170.00	171.00	171.00	46,000
2026-04-13	171.50	173.50	170.00	170.50	170.50	125,000
2026-04-10	169.50	171.50	169.50	171.50	171.50	194,000
2026-04-09	169.00	169.50	168.00	169.00	169.00	63,000
2026-04-08	166.50	168.50	166.00	168.50	168.50	75,000
2026-04-07	167.00	167.00	164.50	166.50	166.50	50,001
2026-04-02	164.50	165.00	164.00	165.00	165.00	22,027
2026-04-01	165.00	166.00	164.00	164.50	164.50	59,010
2026-03-31	165.50	166.50	162.50	164.50	164.50	83,000
2026-03-30	169.50	169.50	164.50	164.50	164.50	50,200
2026-03-27	169.50	169.50	168.00	169.50	169.50	31,030
2026-03-26	169.50	171.00	169.00	170.00	170.00	87,000
2026-03-25	169.50	170.00	168.50	169.50	169.50	42,000
2026-03-24	170.00	171.00	167.50	169.00	169.00	62,000
2026-03-23	170.50	171.50	167.50	169.50	169.50	47,000
2026-03-20	173.00	174.50	170.50	170.50	170.50	79,000
2026-03-19	171.00	173.50	170.50	173.00	173.00	68,000
2026-03-18	169.50	173.00	169.00	173.00	173.00	246,051
2026-03-17	168.00	169.00	167.00	168.50	168.50	71,000
2026-03-16	168.00	169.00	165.50	167.00	167.00	24,000
2026-03-13	169.00	169.00	165.00	166.50	166.50	91,000
2026-03-12	169.50	169.50	166.50	166.50	166.50	37,000
2026-03-11	169.00	171.00	169.00	169.50	169.50	55,000
2026-03-10	172.00	172.00	168.00	169.50	169.50	71,000
2026-03-09	168.00	168.00	163.00	168.00	168.00	121,000
2026-03-06	172.00	172.00	169.50	171.50	171.50	56,001
2026-03-05	171.50	172.00	169.50	172.00	172.00	81,001
2026-03-04	173.50	173.50	168.50	169.00	169.00	153,030
2026-03-03	177.00	177.50	172.00	173.50	173.50	103,058
2026-03-02	174.50	177.50	174.50	177.00	177.00	78,009
2026-02-26	179.50	180.00	176.00	178.00	178.00	94,122
2026-02-25	180.50	181.00	177.50	179.50	179.50	117,000
2026-02-24	179.00	181.00	178.00	180.00	180.00	182,000
2026-02-23	176.50	178.00	176.00	178.00	178.00	157,098
2026-02-11	176.50	176.50	174.50	176.00	176.00	55,015
2026-02-10	182.50	182.50	174.00	175.50	175.50	151,000
2026-02-09	174.50	176.00	173.00	175.00	175.00	129,200
2026-02-06	174.00	174.50	169.50	174.00	174.00	196,008
2026-02-05	173.00	173.50	172.00	173.00	173.00	121,101
2026-02-04	170.00	172.50	168.00	172.00	172.00	157,000
2026-02-03	170.00	170.50	166.50	167.50	167.50	73,099
2026-02-02	173.50	173.50	165.50	167.00	167.00	152,074
2026-01-30	173.00	174.00	170.00	173.50	173.50	108,000
2026-01-29	171.50	174.00	171.50	173.00	173.00	104,025
2026-01-28	171.50	172.50	169.50	172.50	172.50	137,020
2026-01-27	169.50	171.00	168.50	170.50	170.50	131,219
2026-01-26	172.50	175.00	169.00	169.00	169.00	164,271
2026-01-23	170.00	173.50	170.00	173.50	173.50	173,049
2026-01-22	168.50	170.50	168.50	170.50	170.50	128,100
2026-01-21	166.00	168.00	165.50	168.00	168.00	146,076
2026-01-20	166.00	167.50	165.00	166.50	166.50	112,010
2026-01-19	164.00	167.50	164.00	167.00	167.00	165,000

← NewerPage 3 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.