Pro-Hawk Corporation (TPEX:8083)
Taiwan · Delayed Price · Currency is TWD 156.50
+1.50 (0.97%)
Jul 29, 2026, 1:30 PM CST
Pro-Hawk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 156.50 | 158.50 | 154.50 | 156.50 | 156.50 | 0.97% | 193,137 |
| Jul 28, 2026 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -1.27% | 47,798 |
| Jul 27, 2026 | 156.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 74,058 |
| Jul 24, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | -0.32% | 39,262 |
| Jul 23, 2026 | 158.50 | 159.00 | 155.50 | 156.50 | 156.50 | -0.95% | 64,730 |
| Jul 22, 2026 | 159.00 | 159.00 | 156.50 | 158.00 | 158.00 | 0.32% | 70,249 |
| Jul 21, 2026 | 158.00 | 158.50 | 156.00 | 157.50 | 157.50 | 0.96% | 81,146 |
| Jul 20, 2026 | 156.00 | 156.50 | 153.00 | 156.00 | 156.00 | 1.63% | 86,359 |
| Jul 17, 2026 | 157.50 | 157.50 | 152.50 | 153.50 | 153.50 | -2.54% | 143,758 |
| Jul 16, 2026 | 156.50 | 157.50 | 155.00 | 157.50 | 157.50 | 0.64% | 60,035 |
| Jul 15, 2026 | 157.00 | 159.00 | 156.50 | 156.50 | 156.50 | -0.63% | 55,135 |
| Jul 14, 2026 | 158.00 | 159.00 | 154.50 | 157.50 | 157.50 | -0.32% | 126,908 |
| Jul 13, 2026 | 157.50 | 158.50 | 156.00 | 158.00 | 158.00 | 0.32% | 153,550 |
| Jul 9, 2026 | 159.00 | 161.00 | 156.50 | 157.50 | 157.50 | -1.56% | 133,044 |
| Jul 8, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 133,593 |
| Jul 7, 2026 | 164.00 | 164.50 | 159.00 | 160.00 | 160.00 | -2.14% | 113,125 |
| Jul 6, 2026 | 162.00 | 163.50 | 160.50 | 163.50 | 163.50 | 0.93% | 128,593 |
| Jul 3, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 162.00 | 0.58% | 202,010 |
| Jul 2, 2026 | 170.50 | 171.50 | 170.00 | 171.00 | 161.06 | 0.29% | 136,889 |
| Jul 1, 2026 | 172.00 | 172.00 | 170.50 | 170.50 | 160.59 | -0.29% | 30,496 |
| Jun 30, 2026 | 170.50 | 172.00 | 170.50 | 171.00 | 161.06 | 0.59% | 44,467 |
| Jun 29, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 160.12 | -0.58% | 42,157 |
| Jun 26, 2026 | 172.00 | 172.00 | 170.50 | 171.00 | 161.06 | -0.87% | 25,674 |
| Jun 25, 2026 | 172.50 | 172.50 | 171.00 | 172.50 | 162.47 | 0.29% | 21,130 |
| Jun 24, 2026 | 171.50 | 172.00 | 170.00 | 172.00 | 162.00 | 0.29% | 26,485 |
| Jun 23, 2026 | 174.00 | 174.00 | 171.50 | 171.50 | 161.53 | -1.15% | 37,767 |
| Jun 22, 2026 | 172.50 | 173.50 | 171.00 | 173.50 | 163.41 | 0.87% | 97,126 |
| Jun 18, 2026 | 171.50 | 172.50 | 171.00 | 172.00 | 162.00 | 0.58% | 78,168 |
| Jun 17, 2026 | 171.50 | 172.00 | 170.50 | 171.00 | 161.06 | -0.29% | 19,995 |
| Jun 16, 2026 | 173.00 | 173.50 | 171.50 | 171.50 | 161.53 | -0.87% | 27,045 |
| Jun 15, 2026 | 174.00 | 175.00 | 171.50 | 173.00 | 162.94 | - | 35,351 |
| Jun 12, 2026 | 172.50 | 174.00 | 172.00 | 173.00 | 162.94 | 0.58% | 48,430 |
| Jun 11, 2026 | 172.00 | 172.50 | 170.00 | 172.00 | 162.00 | - | 41,327 |
| Jun 10, 2026 | 172.50 | 173.00 | 171.00 | 172.00 | 162.00 | -0.29% | 28,255 |
| Jun 9, 2026 | 172.50 | 172.50 | 171.00 | 172.50 | 162.47 | 0.88% | 31,192 |
| Jun 8, 2026 | 170.00 | 171.00 | 166.50 | 171.00 | 161.06 | -0.29% | 119,451 |
| Jun 5, 2026 | 172.00 | 172.50 | 170.50 | 171.50 | 161.53 | - | 37,951 |
| Jun 4, 2026 | 170.50 | 172.00 | 169.00 | 171.50 | 161.53 | 0.88% | 73,721 |
| Jun 3, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 160.12 | - | 61,563 |
| Jun 2, 2026 | 169.00 | 170.00 | 167.50 | 170.00 | 160.12 | 1.19% | 120,579 |
| Jun 1, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 158.23 | 0.60% | 55,535 |
| May 29, 2026 | 166.50 | 168.00 | 165.00 | 167.00 | 157.29 | - | 108,263 |
| May 28, 2026 | 168.00 | 168.50 | 166.00 | 167.00 | 157.29 | -0.60% | 59,291 |
| May 27, 2026 | 169.00 | 169.00 | 167.00 | 168.00 | 158.23 | 0.30% | 45,353 |
| May 26, 2026 | 168.50 | 170.00 | 167.50 | 167.50 | 157.76 | -0.59% | 48,262 |
| May 25, 2026 | 168.50 | 170.50 | 167.00 | 168.50 | 158.70 | - | 130,614 |
| May 22, 2026 | 171.00 | 171.50 | 168.00 | 168.50 | 158.70 | -1.17% | 77,073 |
| May 21, 2026 | 169.00 | 170.50 | 168.00 | 170.50 | 160.59 | 1.19% | 131,239 |
| May 20, 2026 | 169.50 | 171.00 | 168.00 | 168.50 | 158.70 | -0.30% | 42,407 |
| May 19, 2026 | 169.00 | 170.00 | 167.00 | 169.00 | 159.17 | -0.59% | 44,591 |