President Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	27.350	27.800	27.250	27.400	27.400	2,286,035
2024-07-30	27.700	27.700	26.950	27.600	27.600	3,288,664
2024-07-29	27.400	28.250	27.400	27.600	27.600	5,747,248
2024-07-26	26.700	27.350	26.700	27.200	27.200	3,094,431
2024-07-23	27.400	27.550	26.550	27.350	27.350	10,533,992
2024-07-22	29.000	29.000	28.150	28.650	28.650	9,236,356
2024-07-19	29.300	29.300	28.550	29.000	29.000	9,216,650
2024-07-18	29.150	29.500	28.700	29.450	29.450	9,891,945
2024-07-17	29.600	29.750	29.200	29.400	29.400	3,773,174
2024-07-16	29.250	29.600	29.000	29.600	29.600	3,578,400
2024-07-15	29.700	29.700	28.950	29.150	29.150	4,076,326
2024-07-12	29.850	30.150	29.350	29.550	29.550	5,183,736
2024-07-11	30.300	30.800	30.150	30.200	30.200	7,687,008
2024-07-10	29.900	30.550	29.900	30.050	30.050	3,472,513
2024-07-09	30.300	30.400	29.600	29.950	29.950	4,445,014
2024-07-08	30.150	30.650	29.900	30.200	30.200	6,826,029
2024-07-05	30.050	30.050	29.700	29.700	29.700	1,667,927
2024-07-04	30.500	30.500	29.700	30.050	30.050	3,458,644
2024-07-03	29.650	30.400	29.500	30.200	30.200	7,272,344
2024-07-02	29.800	29.800	29.200	29.500	29.500	2,649,506
2024-07-01	29.450	29.950	29.250	29.600	29.600	3,196,315
2024-06-28	29.150	29.550	28.900	29.450	29.450	4,046,061
2024-06-27	29.450	29.450	28.950	29.150	29.150	3,417,277
2024-06-26	29.550	29.700	29.300	29.650	29.650	4,630,197
2024-06-25	30.200	30.250	29.500	29.550	29.550	9,608,214
2024-06-24	29.900	30.500	29.650	30.400	30.400	13,165,690
2024-06-21	29.400	30.200	29.000	29.950	29.950	13,756,849
2024-06-20	29.600	29.800	29.100	29.400	29.400	10,897,912
2024-06-19	28.600	29.700	28.300	29.600	29.600	17,640,683
2024-06-18	27.650	28.500	27.550	28.500	28.500	10,143,568
2024-06-17	27.250	27.600	27.200	27.600	27.600	2,301,573
2024-06-14	27.600	27.650	27.150	27.300	27.300	3,274,091
2024-06-13	28.050	28.050	27.300	27.650	27.650	3,971,951
2024-06-12	27.900	27.900	27.400	27.650	27.650	3,053,467
2024-06-11	27.550	28.000	27.350	27.900	27.900	4,649,805
2024-06-07	28.200	28.200	27.250	27.800	27.800	6,853,102
2024-06-06	28.050	28.500	27.900	28.450	28.450	8,726,238
2024-06-05	27.100	28.000	27.050	27.950	27.950	7,386,069
2024-06-04	26.700	27.200	26.550	27.100	27.100	4,293,315
2024-06-03	26.850	26.850	26.300	26.800	26.800	1,644,062
2024-05-31	26.200	26.850	26.200	26.800	26.800	4,770,366
2024-05-30	26.350	26.350	26.050	26.200	26.200	1,977,307
2024-05-29	26.600	26.650	26.400	26.450	26.450	2,700,975
2024-05-28	26.500	26.700	26.450	26.600	26.600	2,531,973
2024-05-27	26.350	26.650	26.250	26.550	26.550	2,376,865
2024-05-24	26.050	26.500	25.950	26.350	26.350	2,171,583
2024-05-23	26.450	26.450	26.100	26.150	26.150	2,192,015
2024-05-22	26.200	26.650	26.150	26.550	26.550	2,862,548
2024-05-21	26.600	26.600	25.800	26.200	26.200	4,459,283
2024-05-20	26.800	26.950	26.450	26.700	26.700	3,334,310
2024-05-17	26.850	26.850	26.550	26.800	26.800	2,287,107
2024-05-16	26.550	27.000	26.500	26.750	26.750	5,900,273
2024-05-15	26.050	26.600	26.050	26.200	26.200	4,251,311
2024-05-14	26.150	26.200	25.850	26.000	26.000	2,894,610
2024-05-13	26.500	26.500	26.050	26.200	26.200	3,503,788
2024-05-10	26.050	26.600	25.750	26.550	26.550	5,433,427
2024-05-09	26.200	26.500	25.700	25.750	25.750	5,393,791
2024-05-08	27.300	27.300	25.600	26.100	26.100	13,377,219
2024-05-07	28.400	28.550	27.750	28.100	28.100	6,071,932
2024-05-06	28.450	29.000	28.350	28.650	28.650	6,335,448

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.3900 TWD
2022-07-12	1.8900 TWD
2021-08-26	1.5600 TWD
2020-08-04	1.0200 TWD
2019-07-16	0.6991 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.