President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	18.850	19.100	18.700	19.000	16.576	1,856,333
2022-05-12	19.500	19.500	18.800	18.850	16.445	2,834,786
2022-05-11	20.000	20.000	19.600	19.600	17.099	2,161,442
2022-05-10	19.850	20.050	19.750	20.050	17.492	1,979,446
2022-05-09	20.400	20.400	20.100	20.100	17.535	1,433,930
2022-05-06	20.700	20.700	20.400	20.550	17.928	1,019,067
2022-05-05	20.850	20.950	20.800	20.850	18.190	487,829
2022-05-04	20.750	20.800	20.700	20.800	18.146	470,631
2022-05-03	20.800	20.800	20.650	20.700	18.059	750,081
2022-04-29	20.800	20.900	20.700	20.800	18.146	644,084
2022-04-28	20.500	20.600	20.450	20.600	17.972	1,095,399
2022-04-27	20.750	20.800	20.450	20.550	17.928	1,666,486
2022-04-26	21.050	21.100	20.950	20.950	18.277	1,123,061
2022-04-25	21.200	21.250	20.950	21.050	18.364	1,818,077
2022-04-22	21.400	21.450	21.250	21.400	18.669	649,860
2022-04-21	21.500	21.600	21.450	21.500	18.757	562,651
2022-04-20	21.800	21.800	21.450	21.450	18.713	1,190,317
2022-04-19	21.500	21.700	21.450	21.700	18.931	696,535
2022-04-18	21.800	21.800	21.350	21.450	18.713	1,251,631
2022-04-15	21.800	21.800	21.600	21.700	18.931	769,227
2022-04-14	21.800	21.850	21.650	21.800	19.018	908,493
2022-04-13	21.650	21.900	21.650	21.800	19.018	937,907
2022-04-12	21.900	21.900	21.550	21.650	18.888	2,297,457
2022-04-11	22.600	22.600	21.950	22.050	19.236	5,090,716
2022-04-08	22.800	22.850	22.700	22.750	19.847	870,965
2022-04-07	22.850	22.900	22.700	22.800	19.891	1,827,550
2022-04-06	22.900	23.000	22.750	22.950	20.022	1,410,289
2022-04-01	23.000	23.050	22.800	22.950	20.022	801,195
2022-03-31	23.100	23.150	23.000	23.000	20.065	975,180
2022-03-30	23.000	23.100	22.950	23.050	20.109	1,081,760
2022-03-29	23.050	23.100	22.950	22.950	20.022	1,017,322
2022-03-28	23.000	23.050	22.700	23.000	20.065	1,352,506
2022-03-25	23.000	23.100	23.000	23.000	20.065	1,154,964
2022-03-24	22.900	23.000	22.900	23.000	20.065	909,577
2022-03-23	23.000	23.100	22.900	22.950	20.022	1,306,900
2022-03-22	23.000	23.050	22.900	23.000	20.065	1,697,866
2022-03-21	23.000	23.300	22.950	23.100	20.153	2,743,467
2022-03-18	22.600	22.900	22.600	22.900	19.978	2,459,245
2022-03-17	22.350	22.600	22.350	22.550	19.673	1,861,113
2022-03-16	22.200	22.300	22.050	22.200	19.367	2,344,075
2022-03-15	22.300	22.300	22.050	22.150	19.324	1,716,966
2022-03-14	21.750	22.200	21.750	22.200	19.367	2,164,253
2022-03-11	21.500	21.750	21.350	21.600	18.844	1,636,778
2022-03-10	21.350	21.750	21.300	21.550	18.800	2,142,145
2022-03-09	20.800	21.100	20.500	21.050	18.364	2,765,942
2022-03-08	20.500	20.500	19.950	20.000	17.448	4,106,215
2022-03-07	21.350	21.350	20.800	20.800	18.146	3,031,262
2022-03-04	21.550	21.600	21.400	21.500	18.757	986,376
2022-03-03	21.600	21.700	21.550	21.600	18.844	683,119
2022-03-02	21.600	21.650	21.500	21.600	18.844	729,219
2022-03-01	21.550	21.700	21.500	21.650	18.888	1,061,388
2022-02-25	21.750	21.850	21.400	21.550	18.800	2,681,209
2022-02-24	22.050	22.100	21.650	21.700	18.931	2,926,480
2022-02-23	22.050	22.150	22.050	22.100	19.280	703,643
2022-02-22	22.200	22.200	22.000	22.050	19.236	1,281,653
2022-02-21	22.150	22.300	22.100	22.250	19.411	625,587
2022-02-18	22.200	22.300	22.100	22.250	19.411	679,194
2022-02-17	22.200	22.350	22.200	22.200	19.367	1,120,816
2022-02-16	22.250	22.300	22.100	22.200	19.367	1,010,006
2022-02-15	22.150	22.200	22.000	22.050	19.236	1,606,554

← NewerPage 19 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.