President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.650	35.350	34.250	35.250	35.250	16,698,439
2026-04-23	33.750	34.650	33.400	34.000	34.000	9,810,929
2026-04-22	33.450	33.700	33.200	33.650	33.650	4,278,013
2026-04-21	33.200	33.450	32.850	33.450	33.450	3,867,660
2026-04-20	32.600	33.400	32.600	33.000	33.000	5,179,870
2026-04-17	33.450	33.450	32.400	32.450	32.450	4,667,140
2026-04-16	32.850	33.600	32.650	33.500	33.500	9,116,966
2026-04-15	31.750	32.900	31.700	32.850	32.850	8,473,518
2026-04-14	31.350	31.700	31.200	31.650	31.650	5,837,800
2026-04-13	31.400	31.400	30.850	31.000	31.000	5,677,738
2026-04-10	31.400	31.800	31.350	31.650	31.650	3,191,625
2026-04-09	32.000	32.000	31.050	31.400	31.400	12,747,001
2026-04-08	32.600	33.300	32.550	33.100	33.100	6,434,980
2026-04-07	32.300	32.550	32.150	32.350	32.350	3,268,037
2026-04-02	32.600	32.700	31.850	31.950	31.950	3,171,075
2026-04-01	32.400	32.750	32.200	32.550	32.550	3,422,611
2026-03-31	31.650	32.300	31.300	31.850	31.850	5,603,715
2026-03-30	32.450	32.600	31.700	31.800	31.800	4,917,949
2026-03-27	32.000	32.950	31.950	32.900	32.900	4,642,120
2026-03-26	32.400	32.650	32.200	32.450	32.450	3,627,034
2026-03-25	31.500	32.300	31.250	32.200	32.200	5,166,141
2026-03-24	31.800	31.800	30.650	31.000	31.000	4,676,310
2026-03-23	31.250	31.600	31.100	31.350	31.350	5,735,930
2026-03-20	33.100	33.250	32.200	32.350	32.350	4,755,016
2026-03-19	33.800	33.800	32.750	32.900	32.900	6,440,842
2026-03-18	32.550	34.150	32.450	33.900	33.900	14,516,218
2026-03-17	31.000	32.200	30.850	32.200	32.200	12,152,648
2026-03-16	30.400	30.800	30.250	30.750	30.750	5,437,741
2026-03-13	30.000	30.350	29.900	30.250	30.250	3,450,526
2026-03-12	30.250	30.650	30.200	30.300	30.300	3,623,777
2026-03-11	30.000	30.850	30.000	30.600	30.600	6,581,838
2026-03-10	30.200	30.400	29.400	29.700	29.700	5,977,316
2026-03-09	28.900	29.350	28.500	29.300	29.300	7,048,096
2026-03-06	30.150	30.400	29.850	30.050	30.050	3,846,878
2026-03-05	30.300	30.550	29.850	30.300	30.300	8,234,992
2026-03-04	30.750	30.750	29.300	29.400	29.400	11,031,106
2026-03-03	31.100	31.500	30.650	31.000	31.000	6,837,796
2026-03-02	31.350	31.650	30.750	30.950	30.950	16,893,928
2026-02-26	31.800	32.250	31.650	32.250	32.250	11,087,608
2026-02-25	30.750	31.550	30.700	31.500	31.500	11,132,795
2026-02-24	30.150	30.800	29.750	30.750	30.750	10,551,676
2026-02-23	29.700	31.000	29.700	30.300	30.300	14,774,212
2026-02-11	28.950	29.550	28.850	29.500	29.500	9,316,687
2026-02-10	29.150	29.200	28.800	28.900	28.900	3,073,699
2026-02-09	29.100	29.500	28.800	29.000	29.000	4,700,078
2026-02-06	28.900	28.900	28.300	28.400	28.400	5,590,021
2026-02-05	30.300	30.300	28.900	29.050	29.050	10,286,373
2026-02-04	28.550	28.950	28.350	28.900	28.900	2,764,341
2026-02-03	29.050	29.250	28.600	28.600	28.600	3,490,386
2026-02-02	28.850	29.050	28.450	28.600	28.600	4,946,283
2026-01-30	30.700	31.000	29.150	29.400	29.400	10,524,206
2026-01-29	29.600	31.900	29.300	30.200	30.200	17,404,205
2026-01-28	29.100	29.700	28.900	29.600	29.600	5,514,054
2026-01-27	29.300	29.550	29.050	29.100	29.100	3,382,927
2026-01-26	29.500	29.800	29.100	29.350	29.350	4,517,653
2026-01-23	29.350	29.800	28.800	29.000	29.000	8,211,576
2026-01-22	27.950	29.400	27.950	28.850	28.850	15,517,692
2026-01-21	27.400	27.750	27.400	27.550	27.550	4,035,579
2026-01-20	28.200	28.250	27.700	27.750	27.750	5,844,851
2026-01-19	28.000	28.600	27.900	28.350	28.350	7,508,095

← NewerPage 3 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.