President Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.000 | 28.200 | 27.800 | 28.050 | 28.050 | 3,785,182 |
| 2024-05-02 | 27.600 | 27.950 | 27.500 | 27.900 | 27.900 | 2,703,743 |
| 2024-04-30 | 27.750 | 27.950 | 27.600 | 27.650 | 27.650 | 3,151,819 |
| 2024-04-29 | 27.400 | 27.800 | 27.150 | 27.750 | 27.750 | 5,110,873 |
| 2024-04-26 | 27.150 | 27.650 | 27.050 | 27.050 | 27.050 | 6,437,574 |
| 2024-04-25 | 27.100 | 27.600 | 27.000 | 27.150 | 27.150 | 13,835,133 |
| 2024-04-24 | 27.250 | 27.250 | 26.850 | 27.200 | 27.200 | 4,036,821 |
| 2024-04-23 | 27.350 | 27.350 | 26.700 | 27.250 | 27.250 | 4,576,884 |
| 2024-04-22 | 26.800 | 27.400 | 26.550 | 27.150 | 27.150 | 7,754,525 |
| 2024-04-19 | 26.050 | 26.700 | 25.400 | 26.650 | 26.650 | 9,146,617 |
| 2024-04-18 | 25.300 | 26.550 | 24.900 | 26.550 | 26.550 | 5,237,256 |
| 2024-04-17 | 25.550 | 25.800 | 25.350 | 25.450 | 25.450 | 4,264,941 |
| 2024-04-16 | 26.500 | 26.500 | 25.000 | 25.250 | 25.250 | 9,149,047 |
| 2024-04-15 | 26.550 | 26.700 | 26.200 | 26.600 | 26.600 | 5,265,425 |
| 2024-04-12 | 27.150 | 27.300 | 26.700 | 26.850 | 26.850 | 4,500,043 |
| 2024-04-11 | 26.750 | 27.150 | 26.700 | 27.000 | 27.000 | 3,242,601 |
| 2024-04-10 | 27.050 | 27.300 | 26.600 | 26.950 | 26.950 | 5,105,587 |
| 2024-04-09 | 26.550 | 27.300 | 26.400 | 27.050 | 27.050 | 12,646,915 |
| 2024-04-08 | 25.650 | 26.350 | 25.500 | 26.050 | 26.050 | 7,502,043 |
| 2024-04-03 | 25.250 | 25.700 | 25.100 | 25.500 | 25.500 | 3,638,671 |
| 2024-04-02 | 25.600 | 25.850 | 25.350 | 25.400 | 25.400 | 5,494,012 |
| 2024-04-01 | 24.800 | 25.400 | 24.550 | 25.300 | 25.300 | 8,200,734 |
| 2024-03-29 | 24.200 | 24.650 | 24.050 | 24.600 | 24.600 | 7,282,045 |
| 2024-03-28 | 23.950 | 24.450 | 23.750 | 24.200 | 24.200 | 6,165,473 |
| 2024-03-27 | 23.150 | 24.100 | 23.150 | 23.900 | 23.900 | 5,764,014 |
| 2024-03-26 | 23.250 | 23.450 | 22.850 | 23.150 | 23.150 | 3,035,864 |
| 2024-03-25 | 23.500 | 23.700 | 23.250 | 23.350 | 23.350 | 2,795,741 |
| 2024-03-22 | 23.500 | 23.800 | 23.400 | 23.550 | 23.550 | 4,573,384 |
| 2024-03-21 | 22.950 | 23.500 | 22.900 | 23.400 | 23.400 | 4,178,232 |
| 2024-03-20 | 23.200 | 23.350 | 22.800 | 22.850 | 22.850 | 3,304,423 |
| 2024-03-19 | 23.100 | 23.450 | 22.900 | 23.200 | 23.200 | 2,977,820 |
| 2024-03-18 | 23.350 | 23.400 | 22.800 | 23.100 | 23.100 | 4,905,215 |
| 2024-03-15 | 23.550 | 23.550 | 23.100 | 23.100 | 23.100 | 4,504,826 |
| 2024-03-14 | 24.050 | 24.200 | 23.600 | 23.600 | 23.600 | 5,928,670 |
| 2024-03-13 | 24.300 | 24.500 | 23.750 | 24.000 | 24.000 | 8,071,496 |
| 2024-03-12 | 23.900 | 24.250 | 23.900 | 24.200 | 24.200 | 6,191,449 |
| 2024-03-11 | 23.100 | 24.650 | 23.100 | 23.750 | 23.750 | 10,604,543 |
| 2024-03-08 | 23.200 | 23.350 | 22.800 | 23.050 | 23.050 | 15,076,236 |
| 2024-03-07 | 21.800 | 23.250 | 21.750 | 22.950 | 22.950 | 18,127,903 |
| 2024-03-06 | 21.150 | 21.350 | 21.150 | 21.300 | 21.300 | 3,340,229 |
| 2024-03-05 | 21.000 | 21.250 | 20.850 | 21.200 | 21.200 | 4,333,104 |
| 2024-03-04 | 21.000 | 21.050 | 20.800 | 20.950 | 20.950 | 2,562,625 |
| 2024-03-01 | 20.600 | 20.850 | 20.550 | 20.650 | 20.650 | 4,123,985 |
| 2024-02-29 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 3,409,488 |
| 2024-02-27 | 20.050 | 20.200 | 19.850 | 19.950 | 19.950 | 2,280,094 |
| 2024-02-26 | 20.150 | 20.250 | 20.100 | 20.150 | 20.150 | 1,003,235 |
| 2024-02-23 | 20.300 | 20.400 | 20.150 | 20.200 | 20.200 | 2,242,552 |
| 2024-02-22 | 19.800 | 20.300 | 19.750 | 20.300 | 20.300 | 4,033,333 |
| 2024-02-21 | 19.900 | 19.900 | 19.650 | 19.750 | 19.750 | 968,078 |
| 2024-02-20 | 19.950 | 20.050 | 19.850 | 19.850 | 19.850 | 1,317,564 |
| 2024-02-19 | 19.750 | 20.050 | 19.750 | 19.950 | 19.950 | 2,140,731 |
| 2024-02-16 | 19.250 | 19.850 | 19.250 | 19.750 | 19.750 | 3,951,980 |
| 2024-02-15 | 18.900 | 19.100 | 18.900 | 19.000 | 19.000 | 1,284,761 |
| 2024-02-05 | 18.800 | 18.900 | 18.750 | 18.850 | 18.850 | 469,752 |
| 2024-02-02 | 18.950 | 19.000 | 18.850 | 18.850 | 18.850 | 521,135 |
| 2024-02-01 | 18.950 | 19.000 | 18.850 | 18.950 | 18.950 | 456,099 |
| 2024-01-31 | 19.000 | 19.000 | 18.800 | 18.850 | 18.850 | 508,856 |
| 2024-01-30 | 19.050 | 19.100 | 18.900 | 18.900 | 18.900 | 640,834 |
| 2024-01-29 | 19.000 | 19.150 | 19.000 | 19.050 | 19.050 | 236,733 |
| 2024-01-26 | 19.100 | 19.150 | 19.050 | 19.100 | 19.100 | 475,342 |
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.