President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	16.800	16.850	16.600	16.600	16.235	733,738
2023-05-08	16.600	16.800	16.600	16.750	16.382	1,048,580
2023-05-05	16.600	16.700	16.500	16.500	16.138	488,407
2023-05-04	16.500	16.550	16.400	16.550	16.186	841,499
2023-05-03	16.650	16.650	16.500	16.500	16.138	333,906
2023-05-02	16.650	16.650	16.500	16.650	16.284	423,168
2023-04-28	16.450	16.650	16.450	16.650	16.284	501,745
2023-04-27	16.500	16.550	16.450	16.450	16.089	535,921
2023-04-26	16.400	16.550	16.400	16.500	16.138	294,496
2023-04-25	16.700	16.750	16.400	16.450	16.089	589,159
2023-04-24	16.500	16.750	16.350	16.700	16.333	607,008
2023-04-21	16.800	16.800	16.500	16.550	16.186	744,251
2023-04-20	16.850	16.900	16.700	16.700	16.333	787,484
2023-04-19	16.950	16.950	16.600	16.700	16.333	1,180,883
2023-04-18	16.800	17.100	16.700	17.000	16.627	1,244,721
2023-04-17	16.800	17.100	16.800	16.800	16.431	1,806,765
2023-04-14	16.400	16.750	16.400	16.700	16.333	1,126,845
2023-04-13	16.450	16.500	16.350	16.400	16.040	480,919
2023-04-12	16.500	16.500	16.350	16.450	16.089	431,876
2023-04-11	16.150	16.500	16.150	16.450	16.089	1,170,071
2023-04-10	16.100	16.150	16.050	16.150	15.795	255,823
2023-04-07	16.150	16.200	16.050	16.100	15.746	262,059
2023-04-06	16.050	16.200	16.000	16.150	15.795	581,871
2023-03-31	16.000	16.100	15.950	16.100	15.746	416,361
2023-03-30	16.150	16.150	15.950	16.000	15.649	483,592
2023-03-29	16.250	16.300	16.050	16.100	15.746	245,150
2023-03-28	16.150	16.300	16.100	16.150	15.795	275,619
2023-03-27	16.150	16.150	16.000	16.150	15.795	517,265
2023-03-24	16.250	16.300	16.150	16.200	15.844	393,361
2023-03-23	16.350	16.400	16.200	16.250	15.893	552,931
2023-03-22	16.400	16.500	16.250	16.450	16.089	1,151,634
2023-03-21	16.100	16.400	16.050	16.350	15.991	979,408
2023-03-20	15.800	16.100	15.800	16.100	15.746	830,530
2023-03-17	15.650	15.800	15.600	15.750	15.404	465,662
2023-03-16	15.800	15.800	15.500	15.550	15.208	1,106,008
2023-03-15	16.050	16.100	15.750	15.850	15.502	1,393,438
2023-03-14	16.050	16.200	16.000	16.000	15.649	1,127,852
2023-03-13	16.200	16.400	16.100	16.400	16.040	687,274
2023-03-10	16.650	16.650	16.300	16.400	16.040	1,779,472
2023-03-09	17.250	17.250	16.750	16.750	16.382	2,400,537
2023-03-08	17.450	17.450	17.200	17.300	16.920	587,157
2023-03-07	17.300	17.450	17.250	17.400	17.018	841,205
2023-03-06	17.000	17.300	17.000	17.200	16.822	793,172
2023-03-03	17.000	17.050	16.950	17.000	16.627	559,343
2023-03-02	17.100	17.100	17.000	17.100	16.724	323,148
2023-03-01	17.150	17.150	17.050	17.100	16.724	320,657
2023-02-24	17.200	17.250	17.150	17.200	16.822	502,686
2023-02-23	17.100	17.250	17.100	17.200	16.822	634,958
2023-02-22	17.050	17.100	16.900	17.100	16.724	557,346
2023-02-21	17.000	17.100	17.000	17.050	16.675	213,755
2023-02-20	16.950	17.100	16.900	17.000	16.627	331,587
2023-02-17	17.100	17.100	16.950	16.950	16.578	398,796
2023-02-16	17.200	17.300	17.000	17.100	16.724	641,822
2023-02-15	17.350	17.400	17.150	17.150	16.773	1,102,433
2023-02-14	17.200	17.350	17.150	17.350	16.969	742,610
2023-02-13	17.100	17.250	17.000	17.150	16.773	771,183
2023-02-10	17.200	17.200	16.900	17.150	16.773	974,163
2023-02-09	16.950	17.250	16.950	17.150	16.773	1,117,950
2023-02-08	16.950	17.150	16.900	17.100	16.724	1,683,975
2023-02-07	16.750	16.950	16.700	16.900	16.529	669,907

← NewerPage 15 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.