Pro-Hawk Corporation (TPEX:8083)
Taiwan · Delayed Price · Currency is TWD 169.50
-0.50 (-0.29%)
At close: Mar 27, 2026
Pro-Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.50 | 169.50 | 168.00 | 169.50 | 169.50 | -0.29% | 31,139 |
| Mar 26, 2026 | 169.50 | 171.00 | 169.00 | 170.00 | 170.00 | 0.29% | 87,311 |
| Mar 25, 2026 | 169.50 | 170.00 | 168.50 | 169.50 | 169.50 | 0.30% | 42,051 |
| Mar 24, 2026 | 170.00 | 171.00 | 167.50 | 169.00 | 169.00 | -0.29% | 62,416 |
| Mar 23, 2026 | 170.50 | 171.50 | 167.50 | 169.50 | 169.50 | -0.59% | 47,308 |
| Mar 20, 2026 | 173.00 | 174.50 | 170.50 | 170.50 | 170.50 | -1.45% | 79,627 |
| Mar 19, 2026 | 171.00 | 173.50 | 170.50 | 173.00 | 173.00 | - | 68,310 |
| Mar 18, 2026 | 169.50 | 173.00 | 169.00 | 173.00 | 173.00 | 2.67% | 246,138 |
| Mar 17, 2026 | 168.00 | 169.00 | 167.00 | 168.50 | 168.50 | 0.90% | 71,243 |
| Mar 16, 2026 | 168.00 | 169.00 | 165.50 | 167.00 | 167.00 | 0.30% | 24,072 |
| Mar 13, 2026 | 169.00 | 169.00 | 165.00 | 166.50 | 166.50 | - | 91,554 |
| Mar 12, 2026 | 169.50 | 169.50 | 166.50 | 166.50 | 166.50 | -1.77% | 37,620 |
| Mar 11, 2026 | 169.00 | 171.00 | 169.00 | 169.50 | 169.50 | - | 55,141 |
| Mar 10, 2026 | 172.00 | 172.00 | 168.00 | 169.50 | 169.50 | 0.89% | 71,310 |
| Mar 9, 2026 | 168.00 | 168.00 | 163.00 | 168.00 | 168.00 | -2.04% | 123,030 |
| Mar 6, 2026 | 172.00 | 172.00 | 169.50 | 171.50 | 171.50 | -0.29% | 56,102 |
| Mar 5, 2026 | 171.50 | 172.00 | 169.50 | 172.00 | 172.00 | 1.78% | 81,504 |
| Mar 4, 2026 | 173.50 | 173.50 | 168.50 | 169.00 | 169.00 | -2.59% | 153,896 |
| Mar 3, 2026 | 177.00 | 177.50 | 172.00 | 173.50 | 173.50 | -1.98% | 104,026 |
| Mar 2, 2026 | 174.50 | 177.50 | 174.50 | 177.00 | 177.00 | -0.56% | 78,654 |
| Feb 26, 2026 | 179.50 | 180.00 | 176.00 | 178.00 | 178.00 | -0.84% | 95,271 |
| Feb 25, 2026 | 180.50 | 181.00 | 177.50 | 179.50 | 179.50 | -0.28% | 118,543 |
| Feb 24, 2026 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1.12% | 183,220 |
| Feb 23, 2026 | 176.50 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 159,082 |
| Feb 11, 2026 | 176.50 | 176.50 | 174.50 | 176.00 | 176.00 | 0.28% | 55,875 |
| Feb 10, 2026 | 182.50 | 182.50 | 174.00 | 175.50 | 175.50 | 0.29% | 152,366 |
| Feb 9, 2026 | 174.50 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 131,464 |
| Feb 6, 2026 | 174.00 | 174.50 | 169.50 | 174.00 | 174.00 | 0.58% | 197,948 |
| Feb 5, 2026 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | 0.58% | 122,155 |
| Feb 4, 2026 | 170.00 | 172.50 | 168.00 | 172.00 | 172.00 | 2.69% | 157,924 |
| Feb 3, 2026 | 170.00 | 170.50 | 166.50 | 167.50 | 167.50 | 0.30% | 73,624 |
| Feb 2, 2026 | 173.50 | 173.50 | 165.50 | 167.00 | 167.00 | -3.75% | 154,741 |
| Jan 30, 2026 | 173.00 | 174.00 | 170.00 | 173.50 | 173.50 | 0.29% | 109,431 |
| Jan 29, 2026 | 171.50 | 174.00 | 171.50 | 173.00 | 173.00 | 0.29% | 106,453 |
| Jan 28, 2026 | 171.50 | 172.50 | 169.50 | 172.50 | 172.50 | 1.17% | 138,369 |
| Jan 27, 2026 | 169.50 | 171.00 | 168.50 | 170.50 | 170.50 | 0.89% | 131,492 |
| Jan 26, 2026 | 172.50 | 175.00 | 169.00 | 169.00 | 169.00 | -2.59% | 169,217 |
| Jan 23, 2026 | 170.00 | 173.50 | 170.00 | 173.50 | 173.50 | 1.76% | 176,415 |
| Jan 22, 2026 | 168.50 | 170.50 | 168.50 | 170.50 | 170.50 | 1.49% | 129,359 |
| 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 |