Pro-Hawk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	152.00	153.50	151.50	152.00	152.00	78,038
2025-04-30	152.00	152.00	151.50	152.00	152.00	9,495
2025-04-29	153.00	153.00	151.00	152.00	152.00	39,032
2025-04-28	153.00	153.50	151.50	152.00	152.00	33,000
2025-04-25	152.50	153.00	151.00	152.50	152.50	107,000
2025-04-24	152.00	152.00	151.00	151.50	151.50	14,032
2025-04-23	152.50	152.50	150.50	151.50	151.50	38,000
2025-04-22	149.00	151.00	149.00	151.00	151.00	22,000
2025-04-21	152.00	152.50	150.50	151.00	151.00	22,000
2025-04-18	152.00	152.00	150.00	152.00	152.00	10,000
2025-04-17	151.50	151.50	149.50	151.50	151.50	18,001
2025-04-16	154.00	154.00	149.50	151.50	151.50	32,006
2025-04-15	151.00	153.50	149.00	151.50	151.50	53,000
2025-04-14	159.50	159.50	147.00	148.50	148.50	48,001
2025-04-11	147.50	147.50	143.50	147.50	147.50	56,000
2025-04-10	143.50	146.50	141.00	146.50	146.50	123,000
2025-04-09	145.00	145.00	132.50	133.50	133.50	89,000
2025-04-08	142.50	142.50	137.00	140.00	140.00	89,025
2025-04-07	145.50	145.50	145.50	145.50	145.50	25,000
2025-04-02	162.00	162.00	161.00	161.50	161.50	29,001
2025-04-01	162.00	162.50	161.00	161.50	161.50	41,202
2025-03-31	164.00	164.00	161.00	161.50	161.50	46,008
2025-03-28	166.00	166.00	163.00	164.00	164.00	44,000
2025-03-27	166.50	166.50	165.00	166.00	166.00	14,000
2025-03-26	166.50	166.50	166.00	166.50	166.50	15,000
2025-03-25	167.00	167.50	166.00	166.00	166.00	49,042
2025-03-24	167.50	167.50	166.00	167.00	167.00	43,052
2025-03-21	167.00	167.00	165.50	166.50	166.50	27,000
2025-03-20	167.50	167.50	166.00	166.50	166.50	50,000
2025-03-19	166.50	166.50	165.00	166.00	166.00	32,000
2025-03-18	167.50	167.50	165.00	165.00	165.00	47,001
2025-03-17	167.00	167.50	165.50	166.00	166.00	49,051
2025-03-14	166.00	167.00	165.50	167.00	167.00	39,008
2025-03-13	167.00	167.50	165.50	166.50	166.50	46,000
2025-03-12	167.50	167.50	166.50	166.50	166.50	20,035
2025-03-11	167.50	168.50	165.50	166.50	166.50	39,000
2025-03-10	168.50	168.50	168.50	168.50	168.50	23,250
2025-03-07	169.00	169.00	167.50	168.50	168.50	32,104
2025-03-06	168.50	169.00	167.50	168.50	168.50	44,000
2025-03-05	169.00	169.50	167.00	167.50	167.50	48,000
2025-03-04	166.50	168.00	165.00	167.50	167.50	77,000
2025-03-03	169.00	169.00	166.00	166.00	166.00	82,003
2025-02-27	170.00	171.00	168.50	169.00	169.00	34,009
2025-02-26	169.50	170.00	169.50	170.00	170.00	40,000
2025-02-25	168.50	169.50	168.00	169.50	169.50	65,020
2025-02-24	172.00	172.00	167.50	167.50	167.50	78,100
2025-02-21	172.00	172.50	171.00	172.00	172.00	65,000
2025-02-20	174.00	174.00	171.00	172.50	172.50	57,020
2025-02-19	172.50	174.00	172.50	173.50	173.50	47,000
2025-02-18	170.50	173.50	170.00	172.50	172.50	150,064
2025-02-17	168.50	170.50	168.50	170.00	170.00	118,020
2025-02-14	167.00	169.00	167.00	168.50	168.50	88,020
2025-02-13	165.50	168.00	165.00	166.50	166.50	140,117
2025-02-12	164.50	165.50	164.00	165.00	165.00	96,004
2025-02-11	164.50	164.50	162.50	164.00	164.00	116,000
2025-02-10	162.50	162.50	161.50	162.50	162.50	46,000
2025-02-07	162.00	162.50	160.50	162.00	162.00	87,000
2025-02-06	162.00	162.50	161.00	162.50	162.50	49,005
2025-02-05	162.50	163.50	161.00	161.00	161.00	41,023
2025-02-04	163.00	163.00	160.50	162.00	162.00	72,000

← NewerPage 7 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.