President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.100	24.250	24.000	24.200	24.200	2,078,684
2025-10-21	23.950	24.250	23.950	24.200	24.200	3,290,350
2025-10-20	24.000	24.200	23.700	23.950	23.950	2,672,651
2025-10-17	23.750	23.850	23.350	23.800	23.800	4,590,140
2025-10-16	23.900	23.900	23.600	23.750	23.750	1,716,220
2025-10-15	23.550	23.650	23.000	23.650	23.650	3,338,765
2025-10-14	23.900	24.100	23.450	23.500	23.500	3,249,237
2025-10-13	23.500	23.850	23.300	23.800	23.800	4,520,218
2025-10-09	24.400	24.550	24.000	24.100	24.100	4,466,462
2025-10-08	24.400	24.550	24.050	24.250	24.250	7,258,205
2025-10-07	24.350	25.300	24.350	24.950	24.950	8,526,481
2025-10-03	23.800	24.250	23.550	24.150	24.150	5,878,755
2025-10-02	23.700	23.850	23.550	23.750	23.750	3,970,001
2025-10-01	23.400	23.500	23.250	23.450	23.450	2,502,725
2025-09-30	23.050	23.350	23.000	23.350	23.350	3,405,168
2025-09-29	22.800	22.800	22.800	22.800	22.800	0
2025-09-26	23.000	23.000	22.550	22.800	22.800	4,208,131
2025-09-25	23.100	23.250	22.950	23.000	23.000	2,333,486
2025-09-24	23.050	23.400	23.050	23.100	23.100	2,703,546
2025-09-23	22.700	23.150	22.700	23.000	23.000	4,625,161
2025-09-22	22.600	22.750	22.550	22.700	22.700	2,087,150
2025-09-19	22.650	22.750	22.500	22.600	22.600	1,334,612
2025-09-18	22.350	22.750	22.350	22.700	22.700	1,997,190
2025-09-17	22.600	22.600	22.150	22.300	22.300	2,693,076
2025-09-16	22.800	22.800	22.400	22.600	22.600	2,799,351
2025-09-15	22.750	22.950	22.650	22.800	22.800	4,011,913
2025-09-12	22.600	22.950	22.600	22.750	22.750	4,985,217
2025-09-11	22.500	22.550	22.300	22.400	22.400	5,265,875
2025-09-10	22.250	22.500	22.050	22.400	22.400	4,129,257
2025-09-09	21.650	22.100	21.650	22.100	22.100	3,876,221
2025-09-08	21.700	21.750	21.500	21.650	21.650	2,152,662
2025-09-05	21.600	21.850	21.450	21.550	21.550	3,847,781
2025-09-04	20.800	21.050	20.800	21.050	21.050	2,584,044
2025-09-03	20.750	20.850	20.700	20.800	20.800	1,145,192
2025-09-02	20.650	20.900	20.650	20.800	20.800	1,530,960
2025-09-01	20.850	20.900	20.600	20.650	20.650	1,288,940
2025-08-29	20.700	20.900	20.700	20.850	20.850	2,112,065
2025-08-28	20.550	20.800	20.500	20.600	20.600	1,790,192
2025-08-27	20.650	20.700	20.450	20.600	20.600	763,599
2025-08-26	20.700	20.700	20.500	20.500	20.500	965,263
2025-08-25	20.800	20.850	20.700	20.750	20.750	1,285,390
2025-08-22	20.550	20.700	20.450	20.600	20.600	1,037,236
2025-08-21	20.400	20.800	20.400	20.700	20.700	1,633,552
2025-08-20	20.600	20.700	20.350	20.350	20.350	2,430,512
2025-08-19	20.800	20.850	20.650	20.700	20.700	1,301,986
2025-08-18	20.900	20.950	20.650	20.750	20.750	2,439,261
2025-08-15	20.900	21.050	20.650	20.950	20.950	3,792,510
2025-08-14	20.350	20.900	20.350	20.800	20.800	3,650,388
2025-08-13	20.350	20.500	20.250	20.350	20.350	2,698,019
2025-08-12	20.250	20.400	20.200	20.300	20.300	2,751,718
2025-08-11	20.150	20.350	20.000	20.250	20.250	1,203,368
2025-08-08	20.100	20.450	20.100	20.150	20.150	2,437,673
2025-08-07	19.650	20.150	19.650	20.050	20.050	2,881,965
2025-08-06	19.250	19.550	19.250	19.500	19.500	1,436,406
2025-08-05	19.250	19.400	19.200	19.250	19.250	1,587,133
2025-08-04	19.000	19.300	18.900	19.150	19.150	1,129,253
2025-08-01	18.850	19.300	18.700	19.150	19.150	1,824,629
2025-07-31	19.000	19.000	18.800	18.900	18.900	1,179,283
2025-07-30	18.950	19.050	18.900	18.950	18.950	729,726
2025-07-29	19.200	19.200	18.850	18.900	18.900	1,355,500

← NewerPage 5 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.