President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.900	16.900	16.700	16.800	16.431	834,306
2023-02-03	16.800	16.950	16.650	16.900	16.529	1,263,282
2023-02-02	16.300	16.750	16.300	16.700	16.333	1,100,626
2023-02-01	16.450	16.550	16.300	16.300	15.942	705,266
2023-01-31	16.250	16.500	16.250	16.450	16.089	983,697
2023-01-30	16.150	16.400	16.150	16.250	15.893	708,594
2023-01-17	16.000	16.100	15.950	16.050	15.697	463,825
2023-01-16	16.000	16.150	15.900	15.950	15.600	393,009
2023-01-13	15.800	16.100	15.800	16.000	15.649	527,757
2023-01-12	16.050	16.200	16.050	16.100	15.746	393,552
2023-01-11	16.200	16.200	16.000	16.050	15.697	498,664
2023-01-10	16.100	16.300	15.900	16.200	15.844	1,442,100
2023-01-09	15.950	16.100	15.950	16.050	15.697	556,248
2023-01-06	15.850	15.900	15.700	15.850	15.502	217,934
2023-01-05	15.850	15.900	15.800	15.850	15.502	199,881
2023-01-04	15.650	15.850	15.650	15.800	15.453	241,998
2023-01-03	15.650	15.700	15.500	15.650	15.306	278,349
2022-12-30	15.600	15.750	15.600	15.650	15.306	96,866
2022-12-29	15.700	15.700	15.550	15.650	15.306	366,679
2022-12-28	15.850	15.850	15.600	15.750	15.404	503,073
2022-12-27	15.900	15.900	15.750	15.800	15.453	253,531
2022-12-26	15.750	15.850	15.700	15.750	15.404	221,378
2022-12-23	15.800	15.850	15.700	15.850	15.502	341,388
2022-12-22	15.800	16.100	15.750	15.850	15.502	483,146
2022-12-21	15.550	15.850	15.550	15.850	15.502	412,497
2022-12-20	15.650	15.900	15.550	15.650	15.306	669,834
2022-12-19	15.750	15.950	15.750	15.750	15.404	427,840
2022-12-16	15.650	16.000	15.600	15.900	15.551	916,638
2022-12-15	16.100	16.100	15.800	15.850	15.502	564,767
2022-12-14	15.750	16.100	15.750	16.100	15.746	1,096,646
2022-12-13	15.700	15.800	15.650	15.750	15.404	654,579
2022-12-12	15.700	15.750	15.600	15.700	15.355	631,811
2022-12-09	16.000	16.000	15.700	15.800	15.453	1,005,939
2022-12-08	16.300	16.300	15.800	15.800	15.453	1,206,387
2022-12-07	16.250	16.450	16.200	16.300	15.942	828,799
2022-12-06	16.750	16.800	16.500	16.500	16.138	606,176
2022-12-05	16.750	16.900	16.700	16.850	16.480	642,084
2022-12-02	16.700	16.800	16.650	16.750	16.382	576,070
2022-12-01	17.000	17.000	16.600	16.650	16.284	1,227,283
2022-11-30	16.200	16.700	16.150	16.600	16.235	1,856,231
2022-11-29	16.000	16.300	15.850	16.250	15.893	705,872
2022-11-28	15.950	16.200	15.900	16.000	15.649	861,958
2022-11-25	16.050	16.300	16.050	16.200	15.844	791,324
2022-11-24	15.850	16.200	15.850	16.100	15.746	835,243
2022-11-23	15.750	15.950	15.650	15.900	15.551	706,927
2022-11-22	15.600	15.750	15.550	15.600	15.257	398,752
2022-11-21	15.800	15.800	15.650	15.650	15.306	269,421
2022-11-18	15.650	15.850	15.650	15.750	15.404	590,177
2022-11-17	15.600	15.850	15.600	15.800	15.453	505,681
2022-11-16	16.000	16.000	15.700	15.750	15.404	603,238
2022-11-15	15.800	16.000	15.550	15.950	15.600	882,681
2022-11-14	15.800	15.900	15.700	15.750	15.404	590,062
2022-11-11	15.700	15.850	15.650	15.750	15.404	1,163,060
2022-11-10	15.650	15.650	15.250	15.300	14.964	638,154
2022-11-09	15.450	15.750	15.450	15.650	15.306	876,365
2022-11-08	15.300	15.450	15.200	15.400	15.062	789,837
2022-11-07	14.950	15.300	14.950	15.200	14.866	696,544
2022-11-04	14.700	14.950	14.700	14.950	14.622	455,761
2022-11-03	14.850	14.850	14.700	14.800	14.475	354,233
2022-11-02	14.800	14.900	14.700	14.850	14.524	398,565

← NewerPage 16 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.