Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	149.50	150.00	148.50	150.00	150.00	39,000
2025-10-21	150.50	151.00	148.50	149.00	149.00	51,373
2025-10-20	150.00	150.00	150.00	150.00	150.00	8,000
2025-10-17	150.00	150.00	149.00	150.00	150.00	19,000
2025-10-16	150.00	151.00	149.00	149.50	149.50	62,000
2025-10-15	151.00	151.00	150.00	150.50	150.50	19,000
2025-10-14	151.50	152.50	150.00	150.00	150.00	41,000
2025-10-13	151.50	151.50	150.00	151.00	151.00	28,035
2025-10-09	152.50	153.00	151.50	152.00	152.00	17,001
2025-10-08	152.00	152.00	151.00	152.00	152.00	20,000
2025-10-07	152.50	153.00	151.00	152.00	152.00	20,001
2025-10-03	152.00	152.00	151.00	152.00	152.00	14,000
2025-10-02	151.50	152.00	151.00	151.50	151.50	20,000
2025-10-01	150.50	151.00	149.50	151.00	151.00	25,000
2025-09-30	150.00	150.50	150.00	150.00	150.00	12,000
2025-09-29	150.00	150.00	150.00	150.00	150.00	0
2025-09-26	151.00	151.00	149.50	150.00	150.00	25,000
2025-09-25	150.00	151.00	149.50	150.50	150.50	34,000
2025-09-24	150.50	151.00	150.00	150.00	150.00	25,000
2025-09-23	151.50	152.00	150.00	150.50	150.50	29,000
2025-09-22	151.00	151.00	150.00	151.00	151.00	42,000
2025-09-19	150.00	151.00	149.50	150.50	150.50	50,000
2025-09-18	150.00	150.50	149.50	150.00	150.00	50,000
2025-09-17	150.50	150.50	148.50	150.00	150.00	55,000
2025-09-16	151.00	151.50	149.00	150.00	150.00	77,000
2025-09-15	152.50	152.50	150.00	150.00	150.00	58,113
2025-09-12	152.50	152.50	150.50	152.00	152.00	43,005
2025-09-11	153.50	153.50	151.50	152.00	152.00	33,007
2025-09-10	153.00	153.50	152.00	153.00	153.00	18,000
2025-09-09	153.00	153.00	152.00	152.50	152.50	37,020
2025-09-08	153.00	153.50	150.50	153.00	153.00	83,000
2025-09-05	154.00	155.50	152.50	153.00	153.00	68,000
2025-09-04	156.00	156.00	154.00	154.00	154.00	37,078
2025-09-03	154.00	155.00	154.00	155.00	155.00	120,004
2025-09-02	152.50	154.00	152.00	154.00	154.00	105,000
2025-09-01	153.50	154.00	152.00	152.50	152.50	64,000
2025-08-29	152.00	155.00	152.00	153.00	153.00	167,000
2025-08-28	151.50	152.50	150.50	151.50	151.50	59,000
2025-08-27	150.00	150.50	149.00	150.50	150.50	42,055
2025-08-26	150.50	151.00	149.00	149.00	149.00	30,010
2025-08-25	150.50	150.50	150.50	150.50	150.50	9,020
2025-08-22	150.00	150.50	149.00	149.00	149.00	37,005
2025-08-21	150.00	150.50	149.00	150.00	150.00	52,000
2025-08-20	150.00	150.00	149.00	149.50	149.50	34,020
2025-08-19	150.50	151.00	149.00	150.00	150.00	44,000
2025-08-18	151.50	151.50	150.00	150.00	150.00	22,000
2025-08-15	152.00	152.00	151.00	151.50	151.50	17,000
2025-08-14	151.00	152.00	150.50	152.00	152.00	19,000
2025-08-13	151.00	151.50	150.50	151.00	151.00	46,000
2025-08-12	151.50	151.50	150.00	151.00	151.00	33,000
2025-08-11	152.00	152.00	150.50	151.50	151.50	31,034
2025-08-08	152.00	152.50	151.50	152.00	152.00	33,010
2025-08-07	151.00	152.50	151.00	152.00	152.00	57,032
2025-08-06	151.00	152.50	151.00	151.00	151.00	49,000
2025-08-05	151.50	153.00	151.00	152.50	152.50	119,000
2025-08-04	151.50	151.50	150.50	151.50	151.50	43,000
2025-08-01	151.50	151.50	151.50	151.50	151.50	17,146
2025-07-31	152.00	152.00	151.00	151.50	151.50	12,000
2025-07-30	151.50	152.00	151.00	152.00	152.00	29,001
2025-07-29	151.00	151.50	150.00	151.00	151.00	29,001

← NewerPage 5 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.