President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	43.450	43.950	43.100	43.650	43.650	3,522,802
2026-07-20	44.150	44.150	42.000	42.950	42.950	8,758,662
2026-07-17	44.850	44.950	43.900	44.150	44.150	7,284,262
2026-07-16	46.800	47.200	45.950	46.350	46.350	3,209,854
2026-07-15	47.600	47.950	46.750	46.900	46.900	4,286,667
2026-07-14	49.750	49.750	46.200	46.650	46.650	11,425,122
2026-07-13	50.500	50.800	49.250	49.650	49.650	4,986,506
2026-07-10	50.400	50.400	50.400	50.400	50.400	0
2026-07-09	50.500	50.900	49.900	50.400	50.400	3,663,108
2026-07-08	51.800	51.900	49.800	50.400	50.400	5,457,581
2026-07-07	53.100	54.100	50.800	51.100	51.100	11,176,746
2026-07-06	52.400	53.700	52.000	52.200	52.200	7,022,716
2026-07-03	49.150	52.200	49.150	51.900	51.900	7,297,833
2026-07-02	50.000	50.300	49.200	49.750	49.750	5,002,304
2026-07-01	50.600	51.000	49.950	50.300	50.300	5,783,966
2026-06-30	50.800	50.900	50.000	50.000	50.000	5,890,378
2026-06-29	50.100	51.600	49.800	50.300	50.300	7,140,679
2026-06-26	49.950	52.300	49.800	50.000	50.000	12,061,560
2026-06-25	49.400	50.900	49.200	50.400	50.400	6,629,586
2026-06-24	50.100	50.200	48.750	49.150	49.150	10,500,659
2026-06-23	50.500	51.100	50.100	50.600	50.600	12,636,443
2026-06-22	52.900	52.900	51.800	52.000	49.890	17,270,373
2026-06-18	51.600	52.600	51.600	52.200	50.082	8,625,347
2026-06-17	52.200	52.900	51.300	51.600	49.506	11,478,597
2026-06-16	52.200	52.900	51.500	52.600	52.600	9,906,707
2026-06-15	52.000	53.200	51.000	51.400	51.400	10,917,553
2026-06-12	53.000	53.400	50.500	50.500	50.500	10,982,572
2026-06-11	50.500	52.000	49.550	50.900	50.900	20,160,447
2026-06-10	53.800	54.500	51.100	51.300	51.300	24,823,084
2026-06-09	53.600	55.200	51.900	54.000	54.000	27,717,543
2026-06-08	54.500	55.600	53.200	53.200	53.200	34,109,589
2026-06-05	58.100	59.800	55.200	59.100	59.100	40,515,524
2026-06-04	55.100	58.200	52.200	55.500	55.500	48,724,653
2026-06-03	50.500	54.300	49.950	54.300	54.300	16,378,137
2026-06-02	48.200	50.500	47.200	49.450	49.450	20,950,788
2026-06-01	47.750	49.350	47.750	48.200	48.200	11,202,952
2026-05-29	46.100	47.500	45.700	47.500	47.500	11,549,592
2026-05-28	46.400	46.800	44.400	45.100	45.100	13,593,507
2026-05-27	42.550	44.950	42.550	44.900	44.900	16,172,544
2026-05-26	42.200	42.650	41.400	42.000	42.000	7,426,247
2026-05-25	41.250	42.250	41.000	42.050	42.050	7,106,457
2026-05-22	40.350	40.800	40.050	40.750	40.750	5,483,736
2026-05-21	39.950	40.250	39.650	40.200	40.200	6,260,302
2026-05-20	39.250	40.100	39.050	39.200	39.200	3,311,392
2026-05-19	39.650	40.300	39.300	39.350	39.350	4,867,940
2026-05-18	40.550	40.550	39.200	39.800	39.800	8,105,397
2026-05-15	40.500	41.850	40.350	40.800	40.800	8,673,074
2026-05-14	41.950	42.400	40.000	40.150	40.150	11,538,138
2026-05-13	41.800	42.200	41.100	41.650	41.650	5,293,265
2026-05-12	43.700	43.800	41.650	41.800	41.800	17,453,531
2026-05-11	40.700	44.000	40.700	43.700	43.700	20,843,324
2026-05-08	40.350	40.550	39.050	40.000	40.000	11,804,741
2026-05-07	39.550	40.400	39.150	39.700	39.700	10,104,674
2026-05-06	39.550	40.200	38.750	39.000	39.000	12,342,923
2026-05-05	37.600	39.350	37.600	39.100	39.100	12,567,914
2026-05-04	35.850	37.600	35.650	37.550	37.550	10,888,379
2026-04-30	35.500	36.050	34.850	35.600	35.600	7,563,388
2026-04-29	35.700	35.750	35.050	35.100	35.100	3,765,359
2026-04-28	35.700	35.750	35.000	35.500	35.500	4,482,354
2026-04-27	35.600	36.600	35.450	35.700	35.700	9,636,246

← NewerPage 2 of 21 · 1,218 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.