Pro-Hawk Corporation (TPEX:8083)
Taiwan · Delayed Price · Currency is TWD 170.00
+2.00 (1.19%)
Jan 22, 2026, 1:07 PM CST
Pro-Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 168.50 | 170.00 | 168.50 | 169.50 | - | 0.89% | 97,038 |
| Jan 21, 2026 | 166.00 | 168.00 | 165.50 | 168.00 | 168.00 | 0.90% | 147,273 |
| Jan 20, 2026 | 166.00 | 167.50 | 165.00 | 166.50 | 166.50 | -0.30% | 113,617 |
| Jan 19, 2026 | 164.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.83% | 166,838 |
| Jan 16, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.92% | 97,386 |
| Jan 15, 2026 | 161.00 | 162.50 | 160.50 | 162.50 | 162.50 | 1.25% | 201,603 |
| Jan 14, 2026 | 161.50 | 162.00 | 159.00 | 160.50 | 160.50 | 0.31% | 47,155 |
| Jan 13, 2026 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 0.31% | 67,038 |
| Jan 12, 2026 | 159.00 | 160.50 | 158.50 | 159.50 | 159.50 | 0.31% | 93,030 |
| Jan 9, 2026 | 158.50 | 159.50 | 158.00 | 159.00 | 159.00 | 0.32% | 97,261 |
| Jan 8, 2026 | 157.50 | 158.50 | 157.00 | 158.50 | 158.50 | 0.63% | 81,122 |
| Jan 7, 2026 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | -0.63% | 58,593 |
| Jan 6, 2026 | 158.00 | 159.00 | 156.00 | 158.50 | 158.50 | 0.63% | 83,261 |
| Jan 5, 2026 | 158.00 | 158.00 | 156.50 | 157.50 | 157.50 | - | 45,563 |
| Jan 2, 2026 | 158.00 | 158.00 | 156.00 | 157.50 | 157.50 | - | 42,127 |
| Dec 31, 2025 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | - | 48,436 |
| Dec 30, 2025 | 158.00 | 158.00 | 157.00 | 157.50 | 157.50 | - | 27,291 |
| Dec 29, 2025 | 158.00 | 158.00 | 156.50 | 157.50 | 157.50 | 0.32% | 20,412 |
| Dec 26, 2025 | 157.00 | 157.50 | 156.00 | 157.00 | 157.00 | 0.32% | 37,335 |
| Dec 24, 2025 | 157.00 | 157.00 | 156.00 | 156.50 | 156.50 | 0.32% | 43,566 |
| Dec 23, 2025 | 155.00 | 157.50 | 153.50 | 156.00 | 156.00 | 0.65% | 139,625 |
| Dec 22, 2025 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | - | 42,321 |
| Dec 19, 2025 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 0.32% | 44,037 |
| Dec 18, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | - | 28,200 |
| Dec 17, 2025 | 154.50 | 154.50 | 153.00 | 154.50 | 154.50 | 0.65% | 24,300 |
| Dec 16, 2025 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -0.97% | 29,097 |
| Dec 15, 2025 | 154.50 | 155.00 | 153.00 | 155.00 | 155.00 | - | 65,487 |
| Dec 12, 2025 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 13,165 |
| Dec 11, 2025 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | - | 20,146 |
| Dec 10, 2025 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | -0.32% | 5,000 |
| Dec 9, 2025 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 18,025 |
| Dec 8, 2025 | 154.50 | 156.00 | 154.00 | 154.00 | 154.00 | -0.32% | 101,497 |
| Dec 5, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | 0.32% | 55,239 |
| Dec 4, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | -0.32% | 33,051 |
| Dec 3, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | - | 25,002 |
| Dec 2, 2025 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 12,005 |
| Dec 1, 2025 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | - | 47,248 |
| Nov 28, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | - | 28,106 |
| Nov 27, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | -0.32% | 20,570 |
| Nov 26, 2025 | 154.50 | 155.00 | 154.00 | 154.50 | 154.50 | - | 22,058 |
| Nov 25, 2025 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | - | 11,051 |
| Nov 24, 2025 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 51,001 |
| Nov 21, 2025 | 151.00 | 154.00 | 150.50 | 154.00 | 154.00 | - | 67,555 |
| Nov 20, 2025 | 154.00 | 154.50 | 152.50 | 154.00 | 154.00 | 0.33% | 29,050 |
| Nov 19, 2025 | 154.00 | 154.00 | 152.50 | 153.50 | 153.50 | - | 28,131 |
| Nov 18, 2025 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.65% | 41,753 |
| Nov 17, 2025 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | -0.32% | 46,948 |
| Nov 14, 2025 | 153.50 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 81,062 |
| Nov 13, 2025 | 153.50 | 154.50 | 153.50 | 154.00 | 154.00 | 0.33% | 51,642 |
| Nov 12, 2025 | 153.00 | 154.00 | 152.50 | 153.50 | 153.50 | 0.33% | 36,542 |