Pro-Hawk Corporation (TPEX:8083)
Taiwan
· Delayed Price · Currency is TWD 154.50
+0.50 (0.32%)
Dec 5, 2025, 1:30 PM CST
Pro-Hawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | 0.32% | 55,239 |
| Dec 4, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | -0.32% | 33,051 |
| Dec 3, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | - | 25,002 |
| Dec 2, 2025 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 12,005 |
| Dec 1, 2025 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | - | 47,248 |
| Nov 28, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | - | 28,106 |
| Nov 27, 2025 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | -0.32% | 20,570 |
| Nov 26, 2025 | 154.50 | 155.00 | 154.00 | 154.50 | 154.50 | - | 22,058 |
| Nov 25, 2025 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | - | 11,051 |
| Nov 24, 2025 | 154.00 | 154.50 | 153.50 | 154.50 | 154.50 | 0.32% | 51,001 |
| Nov 21, 2025 | 151.00 | 154.00 | 150.50 | 154.00 | 154.00 | - | 67,555 |
| Nov 20, 2025 | 154.00 | 154.50 | 152.50 | 154.00 | 154.00 | 0.33% | 29,050 |
| Nov 19, 2025 | 154.00 | 154.00 | 152.50 | 153.50 | 153.50 | - | 28,131 |
| Nov 18, 2025 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.65% | 41,753 |
| Nov 17, 2025 | 155.50 | 155.50 | 154.00 | 154.50 | 154.50 | -0.32% | 46,948 |
| Nov 14, 2025 | 153.50 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 81,062 |
| Nov 13, 2025 | 153.50 | 154.50 | 153.50 | 154.00 | 154.00 | 0.33% | 51,642 |
| Nov 12, 2025 | 153.00 | 154.00 | 152.50 | 153.50 | 153.50 | 0.33% | 36,542 |
| Nov 11, 2025 | 152.50 | 153.00 | 152.00 | 153.00 | 153.00 | 0.33% | 23,213 |
| Nov 10, 2025 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 0.66% | 98,171 |
| Nov 7, 2025 | 151.00 | 151.50 | 149.50 | 151.50 | 151.50 | 0.33% | 39,215 |
| Nov 6, 2025 | 151.00 | 152.00 | 150.50 | 151.00 | 151.00 | 0.33% | 42,366 |
| Nov 5, 2025 | 150.50 | 151.00 | 148.50 | 150.50 | 150.50 | - | 66,270 |
| Nov 4, 2025 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | 0.33% | 46,141 |
| Nov 3, 2025 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | - | 92,804 |
| Oct 31, 2025 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 0.33% | 16,905 |
| Oct 30, 2025 | 148.50 | 149.50 | 147.50 | 149.50 | 149.50 | 0.67% | 66,563 |
| Oct 29, 2025 | 149.00 | 149.00 | 147.50 | 148.50 | 148.50 | - | 24,365 |
| Oct 28, 2025 | 149.00 | 149.50 | 148.00 | 148.50 | 148.50 | 0.34% | 35,154 |
| Oct 27, 2025 | 150.00 | 150.50 | 148.00 | 148.00 | 148.00 | -1.33% | 45,754 |
| Oct 23, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 11,163 |
| Oct 22, 2025 | 149.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.67% | 39,700 |
| Oct 21, 2025 | 150.50 | 151.00 | 148.50 | 149.00 | 149.00 | -0.67% | 52,388 |
| Oct 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 8,025 |
| Oct 17, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.33% | 19,068 |
| Oct 16, 2025 | 150.00 | 151.00 | 149.00 | 149.50 | 149.50 | -0.66% | 62,354 |
| Oct 15, 2025 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | 0.33% | 19,200 |
| Oct 14, 2025 | 151.50 | 152.50 | 150.00 | 150.00 | 150.00 | -0.66% | 41,215 |
| Oct 13, 2025 | 151.50 | 151.50 | 150.00 | 151.00 | 151.00 | -0.66% | 28,963 |
| Oct 9, 2025 | 152.50 | 153.00 | 151.50 | 152.00 | 152.00 | - | 17,092 |
| Oct 8, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 20,271 |
| Oct 7, 2025 | 152.50 | 153.00 | 151.00 | 152.00 | 152.00 | - | 20,067 |
| Oct 3, 2025 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.33% | 14,069 |
| Oct 2, 2025 | 151.50 | 152.00 | 151.00 | 151.50 | 151.50 | 0.33% | 20,069 |
| Oct 1, 2025 | 150.50 | 151.00 | 149.50 | 151.00 | 151.00 | 0.67% | 25,521 |
| Sep 30, 2025 | 150.00 | 150.50 | 150.00 | 150.00 | 150.00 | - | 12,045 |
| Sep 26, 2025 | 151.00 | 151.00 | 149.50 | 150.00 | 150.00 | -0.33% | 25,194 |
| Sep 25, 2025 | 150.00 | 151.00 | 149.50 | 150.50 | 150.50 | 0.33% | 34,085 |
| Sep 24, 2025 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | -0.33% | 25,140 |
| Sep 23, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | -0.33% | 29,246 |
| Sep 22, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.33% | 42,589 |
| Sep 19, 2025 | 150.00 | 151.00 | 149.50 | 150.50 | 150.50 | 0.33% | 50,162 |
| Sep 18, 2025 | 150.00 | 150.50 | 149.50 | 150.00 | 150.00 | - | 50,050 |
| Sep 17, 2025 | 150.50 | 150.50 | 148.50 | 150.00 | 150.00 | - | 55,479 |
| Sep 16, 2025 | 151.00 | 151.50 | 149.00 | 150.00 | 150.00 | - | 77,472 |
| Sep 15, 2025 | 152.50 | 152.50 | 150.00 | 150.00 | 150.00 | -1.32% | 58,459 |
| Sep 12, 2025 | 152.50 | 152.50 | 150.50 | 152.00 | 152.00 | - | 43,439 |
| Sep 11, 2025 | 153.50 | 153.50 | 151.50 | 152.00 | 152.00 | -0.65% | 33,239 |
| Sep 10, 2025 | 153.00 | 153.50 | 152.00 | 153.00 | 153.00 | 0.33% | 18,874 |
| Sep 9, 2025 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | -0.33% | 37,048 |
| Sep 8, 2025 | 153.00 | 153.50 | 150.50 | 153.00 | 153.00 | - | 83,131 |
| 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 |