President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.500	28.800	27.200	28.050	28.050	9,578,992
2026-01-15	27.500	27.600	27.250	27.250	27.250	3,102,757
2026-01-14	27.200	27.650	26.900	27.500	27.500	6,384,230
2026-01-13	26.850	27.600	26.450	27.150	27.150	10,022,126
2026-01-12	26.750	26.900	26.500	26.650	26.650	5,629,086
2026-01-09	27.050	27.050	26.000	26.500	26.500	10,434,172
2026-01-08	25.550	27.150	25.550	26.800	26.800	20,623,866
2026-01-07	24.900	25.200	24.850	25.100	25.100	4,489,555
2026-01-06	24.500	25.000	24.350	24.900	24.900	4,950,165
2026-01-05	24.000	24.450	23.850	24.400	24.400	3,770,350
2026-01-02	23.900	24.000	23.800	23.800	23.800	1,797,472
2025-12-31	24.000	24.050	23.850	23.900	23.900	1,719,212
2025-12-30	24.100	24.100	23.850	23.900	23.900	855,532
2025-12-29	23.900	24.100	23.900	24.100	24.100	1,139,319
2025-12-26	24.000	24.100	23.800	23.900	23.900	2,410,176
2025-12-24	24.200	24.300	24.000	24.000	24.000	2,720,216
2025-12-23	24.350	24.400	24.100	24.200	24.200	1,344,534
2025-12-22	24.450	24.450	24.300	24.350	24.350	1,152,945
2025-12-19	24.050	24.500	24.050	24.300	24.300	2,296,502
2025-12-18	24.150	24.200	23.900	24.000	24.000	1,902,860
2025-12-17	24.300	24.500	24.050	24.050	24.050	2,398,868
2025-12-16	24.150	24.200	24.000	24.150	24.150	2,374,499
2025-12-15	24.100	24.450	24.100	24.300	24.300	1,257,356
2025-12-12	24.350	24.450	24.300	24.350	24.350	1,182,108
2025-12-11	24.550	24.550	24.200	24.200	24.200	2,775,047
2025-12-10	24.700	24.750	24.400	24.450	24.450	1,981,922
2025-12-09	24.650	24.850	24.550	24.750	24.750	1,410,485
2025-12-08	24.550	24.800	24.400	24.750	24.750	2,162,972
2025-12-05	24.950	24.950	24.200	24.500	24.500	9,383,350
2025-12-04	24.850	25.300	24.850	25.300	25.300	4,594,839
2025-12-03	24.950	25.050	24.700	24.850	24.850	1,729,343
2025-12-02	24.550	24.850	24.550	24.800	24.800	2,024,586
2025-12-01	24.650	24.850	24.400	24.500	24.500	1,580,001
2025-11-28	24.850	24.850	24.450	24.500	24.500	2,359,607
2025-11-27	24.550	24.900	24.450	24.750	24.750	1,789,430
2025-11-26	24.250	24.550	24.250	24.500	24.500	2,320,769
2025-11-25	24.250	24.300	24.000	24.100	24.100	1,809,056
2025-11-24	24.350	24.550	24.050	24.050	24.050	3,987,701
2025-11-21	24.200	24.450	24.000	24.150	24.150	1,584,532
2025-11-20	24.050	24.650	24.050	24.500	24.500	3,364,791
2025-11-19	24.050	24.050	23.800	23.800	23.800	2,052,710
2025-11-18	24.300	24.400	23.800	23.850	23.850	4,276,312
2025-11-17	24.950	25.150	24.400	24.550	24.550	3,305,830
2025-11-14	24.600	25.050	24.300	24.750	24.750	4,683,997
2025-11-13	24.900	25.100	24.800	24.800	24.800	3,787,555
2025-11-12	24.500	25.000	24.450	24.900	24.900	4,391,460
2025-11-11	24.750	24.800	24.400	24.400	24.400	2,920,090
2025-11-10	24.600	24.700	24.350	24.600	24.600	3,827,984
2025-11-07	24.500	24.800	24.350	24.350	24.350	9,325,990
2025-11-06	23.800	24.100	23.800	24.050	24.050	1,680,606
2025-11-05	23.800	23.800	23.500	23.650	23.650	2,944,595
2025-11-04	24.300	24.600	23.950	23.950	23.950	4,009,580
2025-11-03	23.900	24.150	23.850	24.100	24.100	2,653,802
2025-10-31	23.950	24.000	23.600	23.700	23.700	1,640,402
2025-10-30	24.300	24.300	23.700	23.850	23.850	3,141,705
2025-10-29	24.050	24.400	24.050	24.250	24.250	1,988,371
2025-10-28	24.250	24.300	23.950	24.000	24.000	1,286,723
2025-10-27	24.200	24.250	24.000	24.250	24.250	2,894,560
2025-10-23	24.000	24.050	23.750	24.000	24.000	2,443,038
2025-10-22	24.100	24.250	24.000	24.200	24.200	2,078,684

← NewerPage 4 of 5 · 242 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.