President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.200	19.300	19.100	19.200	19.200	809,280
2025-07-25	19.250	19.250	19.100	19.200	19.200	1,112,746
2025-07-24	19.150	19.300	19.050	19.150	19.150	765,604
2025-07-23	18.900	19.250	18.900	19.150	19.150	1,092,030
2025-07-22	19.200	19.200	18.850	18.900	18.900	1,494,900
2025-07-21	19.100	19.250	19.100	19.150	19.150	812,160
2025-07-18	19.200	19.350	19.050	19.150	19.150	1,358,045
2025-07-17	18.900	19.250	18.900	19.200	19.200	2,138,012
2025-07-16	18.850	18.950	18.700	18.900	18.900	1,963,316
2025-07-15	18.800	18.900	18.700	18.850	18.850	1,082,442
2025-07-14	19.150	19.150	18.650	18.750	18.750	2,650,338
2025-07-11	18.750	19.100	18.700	19.050	19.050	3,305,387
2025-07-10	18.650	18.700	18.450	18.600	18.600	3,255,793
2025-07-09	19.000	19.000	18.600	18.700	18.700	5,199,049
2025-07-08	19.650	19.650	18.900	19.000	19.000	8,885,329
2025-07-07	20.546	20.636	20.364	20.546	19.446	7,291,483
2025-07-04	20.818	20.864	20.500	20.546	19.446	6,483,160
2025-07-03	20.864	20.955	20.727	20.864	19.747	4,489,538
2025-07-02	20.773	21.000	20.636	20.773	19.661	3,316,529
2025-07-01	22.500	23.100	22.500	22.850	22.850	9,466,097
2025-06-30	22.750	22.850	22.550	22.550	22.550	2,601,491
2025-06-27	22.300	22.750	22.300	22.750	22.750	3,054,663
2025-06-26	22.200	22.450	22.100	22.250	22.250	2,184,507
2025-06-25	21.900	22.100	21.850	22.050	22.050	1,718,608
2025-06-24	21.900	22.050	21.800	21.800	21.800	2,498,473
2025-06-23	22.050	22.050	21.700	21.800	21.800	2,761,693
2025-06-20	22.350	22.350	22.000	22.200	22.200	4,977,462
2025-06-19	22.250	22.250	22.000	22.100	22.100	1,897,468
2025-06-18	22.400	22.400	22.200	22.300	22.300	1,562,608
2025-06-17	22.300	22.450	22.200	22.400	22.400	1,198,972
2025-06-16	22.200	22.300	22.100	22.250	22.250	1,455,220
2025-06-13	22.400	22.550	22.300	22.300	22.300	1,359,114
2025-06-12	22.600	22.750	22.500	22.500	22.500	1,466,348
2025-06-11	22.600	22.700	22.450	22.600	22.600	1,533,711
2025-06-10	22.400	22.800	22.400	22.500	22.500	1,940,922
2025-06-09	22.500	22.600	22.350	22.350	22.350	1,562,057
2025-06-06	22.450	22.600	22.350	22.350	22.350	1,329,691
2025-06-05	22.450	22.550	22.300	22.400	22.400	1,152,686
2025-06-04	22.250	22.500	22.250	22.350	22.350	1,364,119
2025-06-03	22.400	22.500	22.200	22.200	22.200	1,466,189
2025-06-02	22.600	22.600	22.150	22.350	22.350	2,476,036
2025-05-29	22.750	22.850	22.600	22.700	22.700	1,068,139
2025-05-28	22.900	22.900	22.500	22.600	22.600	1,270,067
2025-05-27	22.900	23.050	22.700	22.700	22.700	1,969,122
2025-05-26	23.050	23.050	22.900	22.900	22.900	921,506
2025-05-23	22.850	23.050	22.800	23.050	23.050	1,323,540
2025-05-22	23.100	23.100	22.900	22.900	22.900	822,606
2025-05-21	22.750	23.150	22.750	23.100	23.100	1,228,303
2025-05-20	22.850	22.900	22.700	22.750	22.750	1,154,610
2025-05-19	23.150	23.150	22.650	22.700	22.700	2,778,015
2025-05-16	23.300	23.550	23.200	23.200	23.200	1,738,199
2025-05-15	23.600	23.600	23.250	23.250	23.250	2,477,057
2025-05-14	23.450	23.750	23.450	23.700	23.700	1,968,118
2025-05-13	23.700	23.750	23.500	23.550	23.550	1,204,195
2025-05-12	23.400	23.550	23.350	23.500	23.500	846,879
2025-05-09	23.200	23.400	23.050	23.400	23.400	1,667,275
2025-05-08	23.300	23.400	23.200	23.250	23.250	1,382,300
2025-05-07	23.400	23.500	23.250	23.300	23.300	858,913
2025-05-06	23.200	23.400	23.100	23.250	23.250	1,013,662
2025-05-05	23.700	23.700	22.950	23.200	23.200	2,219,120

← NewerPage 6 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.