President Securities Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	22.750	23.000	22.750	22.850	19.934	662,787
2021-11-10	22.750	22.900	22.750	22.900	19.978	728,327
2021-11-09	22.900	22.950	22.750	22.750	19.847	1,051,360
2021-11-08	22.700	22.850	22.600	22.850	19.934	1,093,636
2021-11-05	22.900	22.900	22.600	22.700	19.804	932,829
2021-11-04	22.900	23.000	22.800	22.950	20.022	887,117
2021-11-03	22.500	22.700	22.500	22.700	19.804	607,564
2021-11-02	22.550	22.750	22.500	22.500	19.629	974,153
2021-11-01	22.750	22.800	22.550	22.550	19.673	751,031
2021-10-29	22.850	22.850	22.600	22.650	19.760	844,674
2021-10-28	22.850	22.850	22.700	22.850	19.934	489,158
2021-10-27	22.950	22.950	22.700	22.850	19.934	523,135
2021-10-26	22.900	23.000	22.800	23.000	20.065	914,869
2021-10-25	22.950	23.000	22.750	22.800	19.891	740,422
2021-10-22	23.350	23.350	22.850	22.950	20.022	1,403,465
2021-10-21	22.900	23.350	22.800	23.350	20.371	3,896,903
2021-10-20	22.800	22.950	22.800	22.900	19.978	840,941
2021-10-19	22.800	22.850	22.650	22.800	19.891	868,985
2021-10-18	22.450	22.800	22.450	22.800	19.891	1,356,813
2021-10-15	22.200	22.500	22.200	22.500	19.629	1,355,896
2021-10-14	22.200	22.350	22.050	22.150	19.324	1,035,829

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.