President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.050	19.100	19.000	19.050	19.050	406,197
2024-01-24	18.950	19.050	18.800	19.000	19.000	336,424
2024-01-23	18.950	19.050	18.950	18.950	18.950	350,928
2024-01-22	18.750	18.950	18.750	18.900	18.900	370,140
2024-01-19	18.550	18.800	18.550	18.750	18.750	516,447
2024-01-18	18.500	18.650	18.400	18.550	18.550	671,735
2024-01-17	18.700	18.800	18.450	18.500	18.500	1,161,929
2024-01-16	19.100	19.100	18.850	18.850	18.850	1,269,477
2024-01-15	19.250	19.350	19.150	19.150	19.150	687,219
2024-01-12	19.300	19.400	19.250	19.250	19.250	735,616
2024-01-11	19.350	19.450	19.300	19.450	19.450	539,471
2024-01-10	19.400	19.400	19.300	19.300	19.300	583,201
2024-01-09	19.650	19.700	19.400	19.500	19.500	937,851
2024-01-08	19.400	19.750	19.400	19.600	19.600	1,009,812
2024-01-05	19.350	19.400	19.300	19.400	19.400	635,431
2024-01-04	19.250	19.400	19.250	19.400	19.400	631,829
2024-01-03	19.600	19.600	19.300	19.350	19.350	985,239
2024-01-02	19.650	19.750	19.450	19.650	19.650	1,036,266
2023-12-29	19.750	19.750	19.550	19.650	19.650	1,708,521
2023-12-28	19.500	19.650	19.400	19.650	19.650	1,082,429
2023-12-27	19.450	19.550	19.450	19.550	19.550	560,205
2023-12-26	19.250	19.450	19.250	19.450	19.450	513,436
2023-12-25	19.300	19.400	19.250	19.300	19.300	374,412
2023-12-22	19.300	19.400	19.250	19.300	19.300	326,447
2023-12-21	19.400	19.550	19.300	19.300	19.300	469,932
2023-12-20	19.250	19.550	19.200	19.500	19.500	944,940
2023-12-19	19.600	19.600	19.200	19.200	19.200	909,648
2023-12-18	19.800	19.850	19.550	19.600	19.600	675,682
2023-12-15	19.650	19.850	19.650	19.800	19.800	1,420,126
2023-12-14	19.350	19.700	19.350	19.600	19.600	2,325,651
2023-12-13	19.300	19.300	19.200	19.300	19.300	806,087
2023-12-12	19.200	19.300	19.200	19.300	19.300	718,230
2023-12-11	19.250	19.300	19.150	19.200	19.200	765,036
2023-12-08	19.050	19.150	19.000	19.150	19.150	766,698
2023-12-07	19.100	19.150	18.900	19.000	19.000	1,486,414
2023-12-06	19.000	19.200	19.000	19.150	19.150	740,512
2023-12-05	19.000	19.050	18.950	19.000	19.000	500,402
2023-12-04	19.000	19.200	18.900	19.100	19.100	904,995
2023-12-01	19.050	19.150	18.900	18.950	18.950	929,047
2023-11-30	18.850	19.000	18.700	19.000	19.000	1,216,980
2023-11-29	18.700	18.850	18.650	18.850	18.850	1,031,740
2023-11-28	18.550	18.750	18.550	18.600	18.600	527,557
2023-11-27	18.600	18.800	18.550	18.600	18.600	564,755
2023-11-24	18.600	18.650	18.550	18.600	18.600	357,167
2023-11-23	18.500	18.650	18.500	18.600	18.600	484,503
2023-11-22	18.600	18.600	18.400	18.600	18.600	432,164
2023-11-21	18.500	18.650	18.400	18.600	18.600	1,203,194
2023-11-20	18.500	18.500	18.350	18.400	18.400	583,855
2023-11-17	18.250	18.450	18.250	18.450	18.450	885,404
2023-11-16	18.450	18.450	18.250	18.250	18.250	535,244
2023-11-15	17.950	18.400	17.950	18.350	18.350	1,066,788
2023-11-14	17.750	17.950	17.750	17.850	17.850	251,796
2023-11-13	17.850	17.950	17.750	17.850	17.850	591,976
2023-11-10	17.800	17.850	17.650	17.800	17.800	381,695
2023-11-09	17.900	17.950	17.850	17.900	17.900	294,558
2023-11-08	18.050	18.100	17.850	17.950	17.950	776,274
2023-11-07	18.000	18.150	17.950	18.100	18.100	754,632
2023-11-06	17.600	18.050	17.600	18.000	18.000	855,525
2023-11-03	17.550	17.800	17.550	17.650	17.650	687,875
2023-11-02	17.400	17.700	17.400	17.500	17.500	719,481

← NewerPage 12 of 21 · 1,219 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.