Pro-Hawk Corporation (TPEX:8083)
Taiwan · Delayed Price · Currency is TWD 157.50
-2.50 (-1.56%)
At close: Jul 9, 2026
Pro-Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 172.50 | 172.50 | 169.00 | 170.00 | 160.12 | -0.87% | 37,199 |
| May 15, 2026 | 174.00 | 174.00 | 171.00 | 171.50 | 161.53 | -0.87% | 50,295 |
| May 14, 2026 | 174.50 | 174.50 | 172.00 | 173.00 | 162.94 | -0.29% | 59,258 |
| May 13, 2026 | 175.00 | 175.00 | 172.50 | 173.50 | 163.41 | -0.86% | 43,169 |
| May 12, 2026 | 175.50 | 176.00 | 174.00 | 175.00 | 164.83 | 0.29% | 24,590 |
| May 11, 2026 | 175.00 | 176.00 | 174.00 | 174.50 | 164.35 | 0.29% | 104,111 |
| May 8, 2026 | 176.00 | 177.00 | 172.00 | 174.00 | 163.88 | -1.14% | 100,884 |
| May 7, 2026 | 175.00 | 177.00 | 174.00 | 176.00 | 165.77 | - | 81,329 |
| May 6, 2026 | 178.00 | 179.00 | 175.50 | 176.00 | 165.77 | -1.12% | 59,517 |
| May 5, 2026 | 177.50 | 178.00 | 177.00 | 178.00 | 167.65 | 0.56% | 76,484 |
| May 4, 2026 | 176.00 | 177.50 | 176.00 | 177.00 | 166.71 | 0.57% | 84,373 |
| Apr 30, 2026 | 176.00 | 176.50 | 175.00 | 176.00 | 165.77 | 0.28% | 85,312 |
| Apr 29, 2026 | 175.00 | 175.50 | 174.00 | 175.50 | 165.30 | - | 27,716 |