President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	15.900	16.250	15.850	16.200	15.844	2,061,135
2022-08-05	15.450	15.900	15.450	15.900	15.551	1,112,934
2022-08-04	15.500	15.500	15.150	15.450	15.111	604,411
2022-08-03	15.550	15.700	15.400	15.450	15.111	738,258
2022-08-02	15.700	15.750	15.550	15.550	15.208	747,710
2022-08-01	15.700	15.950	15.500	15.900	15.551	501,766
2022-07-29	15.750	15.800	15.600	15.650	15.306	457,505
2022-07-28	15.500	15.650	15.500	15.600	15.257	556,701
2022-07-27	15.400	15.550	15.300	15.550	15.208	847,735
2022-07-26	15.700	15.750	15.450	15.550	15.208	567,908
2022-07-25	15.600	15.800	15.350	15.650	15.306	766,763
2022-07-22	15.050	15.650	15.050	15.650	15.306	1,451,929
2022-07-21	15.050	15.100	14.850	15.050	14.719	826,928
2022-07-20	15.000	15.250	15.000	15.050	14.719	1,340,032
2022-07-19	14.700	14.900	14.650	14.850	14.524	533,621
2022-07-18	14.500	14.850	14.500	14.700	14.377	1,310,178
2022-07-15	14.600	14.600	14.300	14.600	14.279	913,998
2022-07-14	14.500	14.650	14.250	14.550	14.230	780,569
2022-07-13	14.750	14.750	14.300	14.500	14.181	1,595,856
2022-07-12	15.800	15.850	14.100	14.200	13.888	7,508,584
2022-07-11	17.900	17.900	17.500	17.500	15.267	3,721,972
2022-07-08	18.050	18.100	17.850	17.900	15.616	2,283,199
2022-07-07	18.050	18.150	17.900	18.000	15.703	2,055,773
2022-07-06	18.250	18.250	17.950	18.000	15.703	1,222,274
2022-07-05	18.100	18.250	18.050	18.250	15.921	692,769
2022-07-04	18.250	18.350	17.900	18.000	15.703	1,300,560
2022-07-01	18.700	18.700	18.250	18.250	15.921	1,378,675
2022-06-30	18.900	18.900	18.600	18.700	16.314	1,090,631
2022-06-29	19.000	19.000	18.850	18.900	16.488	798,714
2022-06-28	19.150	19.150	19.000	19.100	16.663	586,562
2022-06-27	19.150	19.150	19.000	19.100	16.663	1,170,695
2022-06-24	18.800	19.150	18.800	19.050	16.619	1,029,196
2022-06-23	19.000	19.000	18.650	18.800	16.401	1,035,100
2022-06-22	19.100	19.150	18.850	18.850	16.445	731,479
2022-06-21	18.800	19.150	18.700	19.100	16.663	1,346,234
2022-06-20	18.800	18.950	18.600	18.750	16.358	1,689,152
2022-06-17	18.800	18.850	18.700	18.850	16.445	869,285
2022-06-16	19.200	19.200	18.850	18.850	16.445	852,435
2022-06-15	18.850	19.150	18.850	19.100	16.663	755,676
2022-06-14	18.800	18.950	18.650	18.850	16.445	607,519
2022-06-13	18.750	18.900	18.700	18.800	16.401	1,150,600
2022-06-10	19.000	19.150	18.950	19.150	16.707	648,204
2022-06-09	19.100	19.150	19.050	19.150	16.707	281,747
2022-06-08	19.050	19.100	19.000	19.100	16.663	803,950
2022-06-07	19.150	19.150	19.000	19.000	16.576	563,911
2022-06-06	19.200	19.200	19.050	19.150	16.707	475,598
2022-06-02	19.100	19.200	19.000	19.100	16.663	428,933
2022-06-01	18.850	19.200	18.800	19.150	16.707	1,337,111
2022-05-31	19.200	19.350	18.750	18.750	16.358	2,319,281
2022-05-30	18.750	19.200	18.750	19.150	16.707	1,119,351
2022-05-27	18.650	18.900	18.650	18.900	16.488	591,740
2022-05-26	18.650	18.800	18.600	18.650	16.270	577,085
2022-05-25	18.800	18.800	18.600	18.600	16.227	1,246,154
2022-05-24	18.950	19.050	18.800	18.800	16.401	819,737
2022-05-23	18.700	18.900	18.600	18.900	16.488	681,184
2022-05-20	18.650	18.750	18.500	18.700	16.314	655,477
2022-05-19	18.900	18.900	18.500	18.650	16.270	1,152,640
2022-05-18	18.800	19.100	18.800	19.100	16.663	1,729,203
2022-05-17	18.800	18.900	18.700	18.800	16.401	1,179,355
2022-05-16	19.100	19.150	18.800	18.800	16.401	1,805,666

← NewerPage 18 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.