Pro-Hawk Corporation (TPEX:8083)
Taiwan · Delayed Price · Currency is TWD 153.00
-1.00 (-0.65%)
Sep 5, 2025, 1:30 PM CST
Pro-Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 154.00 | 155.50 | 152.50 | 153.00 | 153.00 | -0.65% | 68,422 |
| Sep 4, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 37,747 |
| Sep 3, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 120,379 |
| Sep 2, 2025 | 152.50 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 105,768 |
| Sep 1, 2025 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | -0.33% | 64,702 |
| Aug 29, 2025 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.99% | 167,610 |
| Aug 28, 2025 | 151.50 | 152.50 | 150.50 | 151.50 | 151.50 | 0.66% | 59,603 |
| Aug 27, 2025 | 150.00 | 150.50 | 149.00 | 150.50 | 150.50 | 1.01% | 43,186 |
| Aug 26, 2025 | 150.50 | 151.00 | 149.00 | 149.00 | 149.00 | -1.00% | 30,013 |
| Aug 25, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.01% | 9,305 |
| Aug 22, 2025 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | -0.67% | 37,249 |
| Aug 21, 2025 | 150.00 | 150.50 | 149.00 | 150.00 | 150.00 | 0.33% | 52,077 |
| Aug 20, 2025 | 150.00 | 150.00 | 149.00 | 149.50 | 149.50 | -0.33% | 34,160 |
| Aug 19, 2025 | 150.50 | 151.00 | 149.00 | 150.00 | 150.00 | - | 44,275 |
| Aug 18, 2025 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | -0.99% | 22,727 |
| Aug 15, 2025 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.33% | 17,140 |
| Aug 14, 2025 | 151.00 | 152.00 | 150.50 | 152.00 | 152.00 | 0.66% | 19,355 |
| Aug 13, 2025 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | - | 46,144 |
| Aug 12, 2025 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | -0.33% | 33,023 |
| Aug 11, 2025 | 152.00 | 152.00 | 150.50 | 151.50 | 151.50 | -0.33% | 32,628 |
| Aug 8, 2025 | 152.00 | 152.50 | 151.50 | 152.00 | 152.00 | - | 33,241 |
| Aug 7, 2025 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | 0.66% | 57,291 |
| Aug 6, 2025 | 151.00 | 152.50 | 151.00 | 151.00 | 151.00 | -0.98% | 49,401 |
| Aug 5, 2025 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 0.66% | 119,294 |
| Aug 4, 2025 | 151.50 | 151.50 | 150.50 | 151.50 | 151.50 | - | 43,520 |
| Aug 1, 2025 | 151.50 | 151.50 | 150.50 | 151.50 | 151.50 | - | 17,156 |
| Jul 31, 2025 | 152.00 | 152.00 | 151.00 | 151.50 | 151.50 | -0.33% | 12,142 |
| Jul 30, 2025 | 151.50 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 29,033 |
| Jul 29, 2025 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | - | 29,029 |
| Jul 28, 2025 | 151.00 | 151.50 | 150.50 | 151.00 | 151.00 | - | 24,302 |
| Jul 25, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 34,283 |
| Jul 24, 2025 | 150.00 | 151.00 | 149.50 | 151.00 | 151.00 | 0.67% | 13,020 |
| Jul 23, 2025 | 150.50 | 150.50 | 149.50 | 150.00 | 150.00 | -0.33% | 29,315 |
| Jul 22, 2025 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | - | 29,565 |
| Jul 21, 2025 | 151.00 | 151.00 | 149.50 | 150.50 | 150.50 | - | 25,610 |
| Jul 18, 2025 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | - | 28,091 |
| Jul 17, 2025 | 151.00 | 151.00 | 149.50 | 150.50 | 150.50 | - | 50,054 |
| Jul 16, 2025 | 152.00 | 152.00 | 150.00 | 150.50 | 150.50 | -0.99% | 38,491 |
| Jul 15, 2025 | 152.00 | 152.50 | 151.00 | 152.00 | 152.00 | - | 11,038 |
| Jul 14, 2025 | 152.00 | 152.00 | 150.50 | 152.00 | 152.00 | - | 26,619 |
| Jul 11, 2025 | 152.50 | 154.00 | 151.00 | 152.00 | 152.00 | 0.33% | 30,523 |
| Jul 10, 2025 | 152.50 | 152.50 | 150.50 | 151.50 | 151.50 | -6.48% | 83,087 |
| Jul 9, 2025 | 162.00 | 162.50 | 161.00 | 162.00 | 152.00 | - | 139,584 |
| Jul 8, 2025 | 162.00 | 162.50 | 160.00 | 162.00 | 152.00 | 0.31% | 41,012 |
| Jul 7, 2025 | 162.50 | 165.00 | 160.00 | 161.50 | 151.53 | 2.22% | 93,951 |
| Jul 4, 2025 | 158.50 | 158.50 | 157.50 | 158.00 | 148.25 | -0.32% | 16,077 |
| Jul 3, 2025 | 157.50 | 158.50 | 156.00 | 158.50 | 148.72 | 0.63% | 67,401 |
| Jul 2, 2025 | 158.00 | 158.00 | 157.00 | 157.50 | 147.78 | -0.32% | 16,000 |
| Jul 1, 2025 | 158.50 | 159.00 | 156.50 | 158.00 | 148.25 | -0.63% | 42,205 |
| Jun 30, 2025 | 159.00 | 159.00 | 158.50 | 159.00 | 149.19 | - | 7,201 |