President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.400	17.550	17.250	17.400	17.400	538,487
2023-10-31	17.750	17.750	17.400	17.400	17.400	599,524
2023-10-30	17.800	17.800	17.550	17.550	17.550	447,237
2023-10-27	17.700	17.850	17.700	17.850	17.850	367,956
2023-10-26	17.800	17.800	17.600	17.600	17.600	645,684
2023-10-25	17.850	18.050	17.800	17.900	17.900	363,750
2023-10-24	17.850	17.850	17.750	17.800	17.800	312,198
2023-10-23	17.900	17.950	17.800	17.800	17.800	243,133
2023-10-20	17.950	18.000	17.700	17.950	17.950	611,317
2023-10-19	17.900	18.250	17.800	18.150	18.150	1,190,767
2023-10-18	17.750	18.050	17.500	18.050	18.050	5,858,765
2023-10-17	17.850	17.950	17.750	17.750	17.750	821,428
2023-10-16	18.000	18.000	17.800	17.850	17.850	1,566,309
2023-10-13	18.050	18.100	18.000	18.050	18.050	1,263,805
2023-10-12	18.050	18.250	18.000	18.150	18.150	1,154,951
2023-10-11	18.400	18.450	18.000	18.200	18.200	1,787,394
2023-10-06	18.400	18.500	18.300	18.450	18.450	352,082
2023-10-05	18.250	18.450	18.250	18.450	18.450	540,637
2023-10-04	18.600	18.600	18.200	18.250	18.250	1,388,743
2023-10-03	18.800	18.850	18.700	18.750	18.750	694,168
2023-10-02	18.750	18.950	18.750	18.800	18.800	449,061
2023-09-28	18.750	18.950	18.750	18.750	18.750	358,675
2023-09-27	18.700	18.850	18.700	18.750	18.750	339,466
2023-09-26	18.950	18.950	18.750	18.800	18.800	661,027
2023-09-25	18.800	18.950	18.800	18.900	18.900	222,980
2023-09-22	18.750	18.850	18.700	18.800	18.800	463,196
2023-09-21	19.050	19.050	18.800	18.850	18.850	1,063,837
2023-09-20	19.150	19.250	19.000	19.050	19.050	712,711
2023-09-19	19.150	19.300	19.150	19.150	19.150	364,248
2023-09-18	19.250	19.300	19.100	19.150	19.150	404,755
2023-09-15	19.300	19.450	19.200	19.250	19.250	529,016
2023-09-14	19.000	19.300	19.000	19.300	19.300	700,049
2023-09-13	18.950	19.150	18.950	19.000	19.000	857,846
2023-09-12	19.100	19.200	19.000	19.100	19.100	886,286
2023-09-11	19.350	19.350	19.000	19.100	19.100	1,391,800
2023-09-08	19.250	19.350	19.200	19.350	19.350	1,051,291
2023-09-07	19.250	19.350	19.150	19.250	19.250	532,605
2023-09-06	19.650	19.650	19.400	19.400	19.400	1,169,644
2023-09-05	19.650	19.750	19.600	19.650	19.650	556,391
2023-09-04	19.650	19.800	19.600	19.750	19.750	641,920
2023-09-01	19.650	19.750	19.600	19.650	19.650	284,771
2023-08-31	19.850	19.850	19.550	19.550	19.550	829,031
2023-08-30	19.600	19.850	19.550	19.800	19.800	1,153,020
2023-08-29	19.450	19.500	19.300	19.450	19.450	463,201
2023-08-28	19.300	19.600	19.300	19.450	19.450	856,154
2023-08-25	19.200	19.450	19.150	19.300	19.300	842,703
2023-08-24	19.150	19.350	19.150	19.200	19.200	711,455
2023-08-23	18.900	19.100	18.900	19.100	19.100	591,293
2023-08-22	19.000	19.150	18.950	18.950	18.950	524,833
2023-08-21	19.000	19.150	18.900	19.000	19.000	723,960
2023-08-18	19.150	19.400	18.900	18.900	18.900	1,580,550
2023-08-17	19.100	19.250	18.800	19.200	19.200	1,565,743
2023-08-16	19.400	19.400	19.000	19.150	19.150	2,009,089
2023-08-15	19.450	19.700	19.450	19.550	19.550	802,041
2023-08-14	20.050	20.050	19.350	19.450	19.450	3,145,147
2023-08-11	20.050	20.300	19.950	20.050	20.050	1,778,848
2023-08-10	20.350	20.350	20.000	20.050	20.050	1,903,767
2023-08-09	20.300	20.450	20.250	20.350	20.350	2,147,926
2023-08-08	20.600	20.750	20.250	20.450	20.450	3,107,305
2023-08-07	20.450	20.600	20.100	20.450	20.450	1,913,925

← NewerPage 13 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.