President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.300	22.300	22.050	22.100	19.280	4,119,026
2022-02-11	22.750	22.750	22.650	22.650	19.760	857,045
2022-02-10	22.950	22.950	22.650	22.750	19.847	832,567
2022-02-09	22.650	22.850	22.650	22.750	19.847	943,504
2022-02-08	22.650	22.750	22.550	22.650	19.760	1,125,719
2022-02-07	22.250	22.650	22.200	22.600	19.716	1,096,969
2022-01-26	22.000	22.300	22.000	22.200	19.367	968,940
2022-01-25	22.450	22.450	22.050	22.100	19.280	2,253,578
2022-01-24	22.500	22.550	22.250	22.450	19.585	1,340,821
2022-01-21	23.000	23.000	22.600	22.650	19.760	2,944,343
2022-01-20	22.950	23.150	22.900	23.150	20.196	915,881
2022-01-19	23.100	23.100	22.950	22.950	20.022	1,484,867
2022-01-18	23.150	23.200	23.050	23.100	20.153	806,015
2022-01-17	23.150	23.250	23.050	23.150	20.196	992,227
2022-01-14	23.600	23.600	23.100	23.200	20.240	1,925,361
2022-01-13	23.250	23.700	23.200	23.600	20.589	2,199,955
2022-01-12	23.300	23.350	23.100	23.150	20.196	1,311,239
2022-01-11	23.150	23.350	23.100	23.250	20.283	979,427
2022-01-10	23.350	23.350	23.150	23.150	20.196	1,795,276
2022-01-07	23.500	23.700	23.400	23.400	20.414	755,527
2022-01-06	23.350	23.450	23.250	23.400	20.414	549,499
2022-01-05	23.550	23.550	23.400	23.400	20.414	761,136
2022-01-04	23.650	23.750	23.500	23.550	20.545	1,244,715
2022-01-03	23.650	23.800	23.650	23.650	20.632	1,505,612
2021-12-30	23.700	23.700	23.500	23.650	20.632	1,081,233
2021-12-29	23.450	23.650	23.400	23.600	20.589	1,760,584
2021-12-28	23.450	23.500	23.300	23.350	20.371	1,133,525
2021-12-27	23.000	23.400	23.000	23.300	20.327	1,705,520
2021-12-24	23.100	23.100	23.000	23.050	20.109	459,686
2021-12-23	22.950	23.050	22.900	23.050	20.109	557,523
2021-12-22	23.000	23.000	22.850	22.950	20.022	612,668
2021-12-21	22.700	23.000	22.700	22.900	19.978	573,845
2021-12-20	22.950	22.950	22.750	22.800	19.891	499,867
2021-12-17	22.750	23.000	22.750	23.000	20.065	957,537
2021-12-16	22.750	22.800	22.700	22.750	19.847	1,012,596
2021-12-15	22.750	22.800	22.700	22.700	19.804	1,022,213
2021-12-14	23.000	23.250	22.700	22.750	19.847	2,016,715
2021-12-13	23.300	23.400	23.050	23.050	20.109	851,176
2021-12-10	23.400	23.400	23.200	23.250	20.283	842,477
2021-12-09	23.450	23.450	23.200	23.350	20.371	782,007
2021-12-08	23.350	23.550	23.350	23.400	20.414	1,476,135
2021-12-07	23.000	23.200	23.000	23.200	20.240	485,565
2021-12-06	23.150	23.150	22.950	23.100	20.153	852,508
2021-12-03	22.950	23.200	22.950	23.150	20.196	747,174
2021-12-02	23.100	23.100	22.900	22.900	19.978	910,777
2021-12-01	23.050	23.200	22.950	23.150	20.196	1,047,603
2021-11-30	22.750	23.600	22.750	23.600	20.589	1,586,866
2021-11-29	22.900	22.900	22.400	22.750	19.847	1,400,716
2021-11-26	23.300	23.300	22.850	23.050	20.109	1,456,286
2021-11-25	23.400	23.400	23.150	23.350	20.371	672,565
2021-11-24	23.200	23.400	23.200	23.300	20.327	733,853
2021-11-23	23.500	23.500	23.200	23.200	20.240	1,155,205
2021-11-22	23.350	23.450	23.300	23.400	20.414	862,947
2021-11-19	23.800	23.900	23.400	23.500	20.501	2,278,824
2021-11-18	23.550	23.700	23.450	23.700	20.676	2,336,761
2021-11-17	23.050	23.500	23.050	23.500	20.501	2,172,167
2021-11-16	23.300	23.300	23.000	23.050	20.109	761,539
2021-11-15	23.350	23.350	23.050	23.100	20.153	1,340,101
2021-11-12	22.950	23.200	22.900	23.150	20.196	1,380,026
2021-11-11	22.750	23.000	22.750	22.850	19.934	662,787

← NewerPage 20 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.