President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.450	20.600	20.100	20.450	20.450	1,913,925
2023-08-04	20.250	20.700	20.200	20.650	20.650	2,849,958
2023-08-02	20.400	20.450	19.850	20.100	20.100	3,376,018
2023-08-01	20.350	20.550	20.150	20.450	20.450	2,164,874
2023-07-31	20.200	20.750	20.100	20.350	20.350	3,514,747
2023-07-28	19.900	20.050	19.750	20.000	20.000	2,253,727
2023-07-27	20.000	20.050	19.750	19.800	19.800	1,814,608
2023-07-26	19.500	20.000	19.450	19.800	19.800	3,141,748
2023-07-25	19.150	19.500	19.150	19.450	19.450	1,833,644
2023-07-24	19.400	19.400	19.000	19.050	19.050	1,665,956
2023-07-21	19.300	19.400	19.250	19.300	19.300	1,060,995
2023-07-20	19.150	19.400	19.100	19.400	19.400	1,750,006
2023-07-19	19.350	19.350	19.050	19.050	19.050	1,642,268
2023-07-18	19.350	19.350	18.950	19.150	19.150	2,577,640
2023-07-17	19.000	19.600	19.000	19.300	19.300	4,614,347
2023-07-14	18.400	18.950	18.350	18.900	18.900	3,973,909
2023-07-13	18.300	18.400	18.250	18.250	18.250	1,234,588
2023-07-12	18.500	18.550	18.200	18.200	18.200	1,108,029
2023-07-11	18.350	18.600	18.200	18.400	18.400	2,068,105
2023-07-10	18.700	18.800	17.900	18.150	18.150	2,551,874
2023-07-07	17.750	18.700	17.650	18.350	18.350	6,510,935
2023-07-06	17.500	17.500	17.350	17.350	17.350	840,673
2023-07-05	17.750	17.750	17.500	17.500	17.500	976,337
2023-07-04	17.650	17.650	17.550	17.650	17.650	541,856
2023-07-03	17.500	17.650	17.500	17.600	17.600	471,792
2023-06-30	17.350	17.550	17.350	17.400	17.400	615,558
2023-06-29	17.450	17.600	17.400	17.500	17.500	390,250
2023-06-28	17.400	17.600	17.400	17.400	17.400	373,005
2023-06-27	17.650	17.650	17.350	17.350	17.350	976,447
2023-06-26	17.750	17.750	17.600	17.650	17.650	465,997
2023-06-21	17.500	17.750	17.500	17.750	17.750	1,019,399
2023-06-20	17.500	17.650	17.450	17.500	17.500	1,305,321
2023-06-19	17.900	17.900	17.750	17.750	17.360	1,575,887
2023-06-16	17.900	18.000	17.900	17.900	17.507	1,145,841
2023-06-15	17.950	18.000	17.850	17.900	17.507	1,086,417
2023-06-14	18.000	18.100	17.900	17.950	17.556	1,129,162
2023-06-13	17.850	18.000	17.800	17.950	17.556	1,585,140
2023-06-12	17.900	17.950	17.700	17.850	17.458	1,142,997
2023-06-09	17.850	17.900	17.700	17.800	17.409	1,181,444
2023-06-08	17.900	17.950	17.650	17.850	17.458	1,281,986
2023-06-07	17.850	17.950	17.750	17.800	17.409	1,959,329
2023-06-06	17.850	18.100	17.700	17.900	17.507	3,086,859
2023-06-05	17.500	17.800	17.450	17.650	17.262	2,524,211
2023-06-02	17.200	17.400	17.200	17.350	16.969	1,796,374
2023-06-01	17.100	17.150	17.000	17.100	16.724	835,447
2023-05-31	17.050	17.150	17.050	17.050	16.675	469,603
2023-05-30	17.300	17.300	17.000	17.100	16.724	839,322
2023-05-29	17.100	17.250	17.050	17.200	16.822	862,686
2023-05-26	16.950	17.200	16.800	17.050	16.675	1,250,294
2023-05-25	16.950	17.000	16.850	16.950	16.578	618,779
2023-05-24	17.000	17.050	16.900	17.050	16.675	901,151
2023-05-23	16.850	17.100	16.850	17.000	16.627	1,671,900
2023-05-22	16.700	16.850	16.700	16.800	16.431	577,134
2023-05-19	16.800	16.900	16.700	16.700	16.333	949,197
2023-05-18	16.500	16.800	16.500	16.750	16.382	1,068,253
2023-05-17	16.400	16.550	16.300	16.450	16.089	888,490
2023-05-16	16.400	16.450	16.300	16.300	15.942	588,078
2023-05-15	16.300	16.400	16.300	16.350	15.991	203,294
2023-05-12	16.550	16.550	16.300	16.400	16.040	498,968
2023-05-11	16.750	16.750	16.450	16.550	16.186	460,223

← NewerPage 14 of 21 · 1,220 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.