President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.800	14.900	14.700	14.850	14.524	398,565
2022-11-01	14.650	14.800	14.600	14.750	14.426	407,867
2022-10-31	14.650	14.750	14.550	14.650	14.328	286,527
2022-10-28	14.800	14.900	14.550	14.550	14.230	454,766
2022-10-27	14.400	14.800	14.400	14.800	14.475	1,035,724
2022-10-26	14.300	14.400	14.150	14.300	13.986	488,622
2022-10-25	14.700	14.700	14.200	14.200	13.888	765,167
2022-10-24	14.650	14.700	14.450	14.600	14.279	743,628
2022-10-21	14.450	14.700	14.250	14.550	14.230	814,886
2022-10-20	14.500	14.600	13.850	14.600	14.279	4,892,238
2022-10-19	14.600	14.800	14.500	14.500	14.181	562,832
2022-10-18	14.500	14.700	14.350	14.600	14.279	994,010
2022-10-17	14.450	14.450	14.250	14.450	14.133	433,877
2022-10-14	14.350	14.600	14.250	14.600	14.279	763,134
2022-10-13	14.600	14.650	14.150	14.200	13.888	1,073,823
2022-10-12	14.500	14.700	14.300	14.600	14.279	945,629
2022-10-11	14.750	14.750	14.350	14.550	14.230	572,308
2022-10-07	14.750	14.800	14.600	14.750	14.426	445,776
2022-10-06	14.750	14.900	14.650	14.850	14.524	746,511
2022-10-05	14.750	15.000	14.700	14.700	14.377	910,776
2022-10-04	14.600	14.800	14.550	14.700	14.377	624,052
2022-10-03	14.650	14.750	14.500	14.550	14.230	525,609
2022-09-30	14.850	14.850	14.650	14.800	14.475	749,672
2022-09-29	14.700	15.150	14.650	14.900	14.573	1,283,971
2022-09-28	15.150	15.250	14.650	14.650	14.328	931,891
2022-09-27	15.200	15.250	15.000	15.150	14.817	554,192
2022-09-26	15.700	15.700	15.200	15.250	14.915	775,297
2022-09-23	15.650	15.850	15.650	15.700	15.355	453,823
2022-09-22	15.500	15.650	15.400	15.650	15.306	592,594
2022-09-21	15.750	15.750	15.500	15.650	15.306	661,743
2022-09-20	15.800	15.850	15.650	15.750	15.404	559,324
2022-09-19	15.850	15.900	15.600	15.750	15.404	526,351
2022-09-16	16.000	16.150	15.850	15.850	15.502	1,059,369
2022-09-15	16.250	16.350	16.100	16.150	15.795	459,994
2022-09-14	16.300	16.300	16.000	16.250	15.893	578,108
2022-09-13	16.400	16.600	16.350	16.450	16.089	617,727
2022-09-12	16.400	16.450	16.200	16.300	15.942	497,409
2022-09-08	16.050	16.300	16.050	16.300	15.942	468,389
2022-09-07	16.200	16.250	15.900	16.000	15.649	841,362
2022-09-06	16.500	16.500	16.200	16.350	15.991	483,955
2022-09-05	16.600	16.600	16.300	16.350	15.991	567,350
2022-09-02	16.500	16.650	16.500	16.500	16.138	411,027
2022-09-01	16.500	16.650	16.450	16.500	16.138	527,047
2022-08-31	16.550	16.750	16.450	16.750	16.382	466,683
2022-08-30	16.900	16.950	16.500	16.500	16.138	1,850,373
2022-08-29	17.000	17.050	16.950	16.950	16.578	488,844
2022-08-26	17.150	17.350	17.150	17.300	16.920	552,720
2022-08-25	17.150	17.400	17.150	17.150	16.773	405,671
2022-08-24	17.150	17.300	17.100	17.100	16.724	697,422
2022-08-23	17.250	17.250	17.100	17.150	16.773	746,075
2022-08-22	17.500	17.550	17.400	17.400	17.018	512,063
2022-08-19	17.550	17.900	17.550	17.750	17.360	896,516
2022-08-18	17.750	17.750	17.450	17.500	17.116	941,816
2022-08-17	17.750	17.900	17.600	17.600	17.213	1,384,011
2022-08-16	17.700	17.850	17.500	17.700	17.311	1,472,151
2022-08-15	17.450	17.700	17.300	17.700	17.311	1,734,945
2022-08-12	16.800	17.300	16.800	17.200	16.822	1,515,351
2022-08-11	16.500	16.800	16.500	16.750	16.382	1,490,345
2022-08-10	16.500	16.800	16.350	16.500	16.138	1,370,059
2022-08-09	16.200	16.600	16.150	16.500	16.138	1,837,695

← NewerPage 17 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.