Pro-Hawk Corporation 8083
TPEX · Taiwan · Producer Manufacturing
TWD 157.50+1.00 (+0.64%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 156.50 | +0.32% | TWD 157.00 | TWD 157.50 | TWD 156.00 | 91.00K |
| 2026-09-30 | TWD 156.00 | +0.32% | TWD 156.00 | TWD 157.00 | TWD 155.50 | 48.00K |
| 2026-09-29 | TWD 155.50 | 0.00% | TWD 156.50 | TWD 156.50 | TWD 154.50 | 36.00K |
| 2026-09-24 | TWD 155.50 | +0.32% | TWD 155.00 | TWD 155.50 | TWD 155.00 | 25.03K |
| 2026-09-23 | TWD 155.00 | -0.64% | TWD 156.00 | TWD 156.00 | TWD 154.50 | 57.19K |
| 2026-09-22 | TWD 156.00 | -0.32% | TWD 157.50 | TWD 157.50 | TWD 155.50 | 40.00K |
| 2026-09-21 | TWD 156.50 | -0.95% | TWD 158.00 | TWD 158.50 | TWD 156.50 | 33.00K |
| 2026-09-18 | TWD 158.00 | +0.96% | TWD 157.50 | TWD 158.00 | TWD 156.00 | 60.07K |
| 2026-09-17 | TWD 156.50 | +0.32% | TWD 156.50 | TWD 157.00 | TWD 156.50 | 22.00K |
| 2026-09-16 | TWD 156.00 | -0.64% | TWD 157.00 | TWD 157.00 | TWD 155.50 | 35.30K |
| 2026-09-15 | TWD 157.00 | +0.32% | TWD 157.50 | TWD 157.50 | TWD 156.50 | 7.00K |
| 2026-09-14 | TWD 156.50 | -0.63% | TWD 158.00 | TWD 158.00 | TWD 156.00 | 31.21K |
| 2026-09-11 | TWD 157.50 | -0.32% | TWD 158.00 | TWD 158.00 | TWD 156.50 | 36.20K |
| 2026-09-10 | TWD 158.00 | 0.00% | TWD 157.50 | TWD 158.50 | TWD 157.50 | 13.01K |
| 2026-09-09 | TWD 158.00 | +0.32% | TWD 157.50 | TWD 158.00 | TWD 157.50 | 19.00K |
| 2026-09-08 | TWD 157.50 | -0.32% | TWD 157.00 | TWD 158.00 | TWD 156.50 | 38.00K |
| 2026-09-07 | TWD 158.00 | 0.00% | TWD 159.00 | TWD 159.00 | TWD 157.50 | 51.00K |
| 2026-09-04 | TWD 158.00 | +0.32% | TWD 158.50 | TWD 158.50 | TWD 157.00 | 14.00K |
| 2026-09-03 | TWD 157.50 | -0.63% | TWD 158.50 | TWD 159.00 | TWD 157.00 | 40.00K |
| 2026-09-02 | TWD 158.50 | 0.00% | TWD 158.00 | TWD 158.50 | TWD 157.50 | 38.00K |
| 2026-09-01 | TWD 158.50 | 0.00% | TWD 159.50 | TWD 159.50 | TWD 158.00 | 77.00K |
| 2026-08-31 | TWD 158.50 | 0.00% | TWD 158.50 | TWD 159.00 | TWD 157.50 | 69.00K |
| 2026-08-28 | TWD 158.50 | -0.31% | TWD 159.00 | TWD 159.50 | TWD 158.00 | 145.01K |
| 2026-08-27 | TWD 159.00 | 0.00% | TWD 159.50 | TWD 159.50 | TWD 158.50 | 134.00K |
| 2026-08-26 | TWD 159.00 | 0.00% | TWD 159.50 | TWD 160.00 | TWD 158.00 | 83.00K |
| 2026-08-25 | TWD 159.00 | -0.31% | TWD 159.50 | TWD 160.00 | TWD 158.50 | 37.00K |
| 2026-08-24 | TWD 159.50 | 0.00% | TWD 159.50 | TWD 160.00 | TWD 159.50 | 19.00K |
| 2026-08-21 | TWD 159.50 | 0.00% | TWD 160.00 | TWD 160.00 | TWD 159.00 | 53.00K |
| 2026-08-20 | TWD 159.50 | +0.63% | TWD 159.50 | TWD 159.50 | TWD 158.00 | 125.00K |
| 2026-08-19 | TWD 158.50 | 0.00% | TWD 159.00 | TWD 159.00 | TWD 157.50 | 122.00K |
| 2026-08-18 | TWD 158.50 | -0.94% | TWD 160.00 | TWD 160.50 | TWD 158.00 | 67.00K |
| 2026-08-17 | TWD 160.00 | +0.63% | TWD 159.50 | TWD 161.00 | TWD 158.50 | 219.00K |
| 2026-08-14 | TWD 159.00 | -0.63% | TWD 160.00 | TWD 160.00 | TWD 158.50 | 47.00K |
| 2026-08-13 | TWD 160.00 | +0.63% | TWD 160.00 | TWD 160.00 | TWD 159.00 | 57.11K |
| 2026-08-12 | TWD 159.00 | -0.31% | TWD 160.00 | TWD 160.00 | TWD 158.50 | 68.00K |
| 2026-08-11 | TWD 159.50 | 0.00% | TWD 159.50 | TWD 160.50 | TWD 159.00 | 60.00K |
| 2026-08-10 | TWD 159.50 | +0.63% | TWD 159.50 | TWD 159.50 | TWD 157.50 | 160.00K |
| 2026-08-07 | TWD 158.50 | 0.00% | TWD 159.00 | TWD 160.00 | TWD 157.50 | 41.00K |
| 2026-08-06 | TWD 158.50 | 0.00% | TWD 158.50 | TWD 159.00 | TWD 157.00 | 49.00K |
| 2026-08-05 | TWD 158.50 | -0.63% | TWD 160.50 | TWD 160.50 | TWD 157.50 | 126.00K |
| 2026-08-04 | TWD 159.50 | -0.31% | TWD 160.50 | TWD 161.50 | TWD 159.00 | 95.00K |
| 2026-08-03 | TWD 160.00 | -0.93% | TWD 161.50 | TWD 162.00 | TWD 158.50 | 101.00K |
| 2026-07-31 | TWD 161.50 | +2.54% | TWD 159.00 | TWD 161.50 | TWD 159.00 | 158.00K |
| 2026-07-30 | TWD 157.50 | +0.64% | TWD 157.50 | TWD 161.00 | TWD 156.50 | 220.01K |
| 2026-07-29 | TWD 156.50 | +0.97% | TWD 156.50 | TWD 158.50 | TWD 154.50 | 192.03K |
| 2026-07-28 | TWD 155.00 | -1.27% | TWD 157.00 | TWD 157.00 | TWD 154.00 | 47.00K |
| 2026-07-27 | TWD 157.00 | +0.64% | TWD 156.50 | TWD 157.00 | TWD 155.00 | 74.00K |
| 2026-07-24 | TWD 156.00 | -0.32% | TWD 157.00 | TWD 157.00 | TWD 154.00 | 39.00K |
| 2026-07-23 | TWD 156.50 | -0.95% | TWD 158.50 | TWD 159.00 | TWD 155.50 | 64.02K |
| 2026-07-22 | TWD 158.00 | +0.32% | TWD 159.00 | TWD 159.00 | TWD 156.50 | 70.00K |
| 2026-07-21 | TWD 157.50 | +0.96% | TWD 158.00 | TWD 158.50 | TWD 156.00 | 81.00K |
| 2026-07-20 | TWD 156.00 | +1.63% | TWD 156.00 | TWD 156.50 | TWD 153.00 | 86.00K |
| 2026-07-17 | TWD 153.50 | -2.54% | TWD 157.50 | TWD 157.50 | TWD 152.50 | 142.00K |
| 2026-07-16 | TWD 157.50 | +0.64% | TWD 156.50 | TWD 157.50 | TWD 155.00 | 60.00K |
| 2026-07-15 | TWD 156.50 | -0.63% | TWD 157.00 | TWD 159.00 | TWD 156.50 | 55.01K |
| 2026-07-14 | TWD 157.50 | -0.32% | TWD 158.00 | TWD 159.00 | TWD 154.50 | 126.00K |
| 2026-07-13 | TWD 158.00 | +0.32% | TWD 157.50 | TWD 158.50 | TWD 156.00 | 152.03K |
| 2026-07-10 | TWD 157.50 | 0.00% | TWD 157.50 | TWD 157.50 | TWD 157.50 | 0 |
| 2026-07-09 | TWD 157.50 | -1.56% | TWD 159.00 | TWD 161.00 | TWD 156.50 | 132.06K |
| 2026-07-08 | TWD 160.00 | 0.00% | TWD 161.00 | TWD 161.00 | TWD 157.00 | 132.00K |
| 2026-07-07 | TWD 160.00 | -2.14% | TWD 164.00 | TWD 164.50 | TWD 159.00 | 111.01K |
| 2026-07-06 | TWD 163.50 | -4.94% | TWD 162.00 | TWD 163.50 | TWD 160.50 | 126.25K |
| 2026-07-03 | TWD 172.00 | +0.58% | TWD 171.00 | TWD 173.00 | TWD 171.00 | 198.02K |
| 2026-07-02 | TWD 171.00 | +0.29% | TWD 170.50 | TWD 171.50 | TWD 170.00 | 136.12K |
| 2026-07-01 | TWD 170.50 | -0.29% | TWD 172.00 | TWD 172.00 | TWD 170.50 | 30.02K |
| 2026-06-30 | TWD 171.00 | +0.59% | TWD 170.50 | TWD 172.00 | TWD 170.50 | 44.01K |
| 2026-06-29 | TWD 170.00 | -0.58% | TWD 171.50 | TWD 171.50 | TWD 170.00 | 42.00K |
| 2026-06-26 | TWD 171.00 | -0.87% | TWD 172.00 | TWD 172.00 | TWD 170.50 | 25.00K |
| 2026-06-25 | TWD 172.50 | +0.29% | TWD 172.50 | TWD 172.50 | TWD 171.00 | 21.10K |
| 2026-06-24 | TWD 172.00 | +0.29% | TWD 171.50 | TWD 172.00 | TWD 170.00 | 26.04K |
| 2026-06-23 | TWD 171.50 | -1.15% | TWD 174.00 | TWD 174.00 | TWD 171.50 | 37.06K |
| 2026-06-22 | TWD 173.50 | +0.87% | TWD 172.50 | TWD 173.50 | TWD 171.00 | 96.06K |
| 2026-06-18 | TWD 172.00 | +0.58% | TWD 171.50 | TWD 172.50 | TWD 171.00 | 78.00K |
| 2026-06-17 | TWD 171.00 | -0.29% | TWD 171.50 | TWD 172.00 | TWD 170.50 | 19.02K |
| 2026-06-16 | TWD 171.50 | -0.87% | TWD 173.00 | TWD 173.50 | TWD 171.50 | 27.00K |
| 2026-06-15 | TWD 173.00 | 0.00% | TWD 174.00 | TWD 175.00 | TWD 171.50 | 35.00K |
| 2026-06-12 | TWD 173.00 | +0.58% | TWD 172.50 | TWD 174.00 | TWD 172.00 | 48.00K |
| 2026-06-11 | TWD 172.00 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 170.00 | 41.00K |
| 2026-06-10 | TWD 172.00 | -0.29% | TWD 172.50 | TWD 173.00 | TWD 171.00 | 28.12K |
| 2026-06-09 | TWD 172.50 | +0.88% | TWD 172.50 | TWD 172.50 | TWD 171.00 | 31.06K |
| 2026-06-08 | TWD 171.00 | -0.29% | TWD 170.00 | TWD 171.00 | TWD 166.50 | 119.00K |
| 2026-06-05 | TWD 171.50 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 170.50 | 37.00K |
| 2026-06-04 | TWD 171.50 | +0.88% | TWD 170.50 | TWD 172.00 | TWD 169.00 | 72.01K |
| 2026-06-03 | TWD 170.00 | 0.00% | TWD 170.00 | TWD 171.00 | TWD 169.00 | 61.00K |
| 2026-06-02 | TWD 170.00 | +1.19% | TWD 169.00 | TWD 170.00 | TWD 167.50 | 120.01K |
| 2026-06-01 | TWD 168.00 | +0.60% | TWD 168.00 | TWD 169.00 | TWD 167.00 | 55.06K |
| 2026-05-29 | TWD 167.00 | 0.00% | TWD 166.50 | TWD 168.00 | TWD 165.00 | 106.07K |
| 2026-05-28 | TWD 167.00 | -0.60% | TWD 168.00 | TWD 168.50 | TWD 166.00 | 58.00K |
| 2026-05-27 | TWD 168.00 | +0.30% | TWD 169.00 | TWD 169.00 | TWD 167.00 | 45.00K |
| 2026-05-26 | TWD 167.50 | -0.59% | TWD 168.50 | TWD 170.00 | TWD 167.50 | 48.01K |