President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	23.600	23.700	23.450	23.550	23.550	931,627
2025-04-30	23.850	23.850	23.500	23.500	23.500	2,226,426
2025-04-29	23.200	23.850	23.150	23.850	23.850	2,007,636
2025-04-28	23.100	23.250	23.000	23.150	23.150	1,826,719
2025-04-25	22.650	22.950	22.550	22.950	22.950	2,014,919
2025-04-24	22.450	22.600	22.300	22.350	22.350	1,130,444
2025-04-23	22.000	22.350	22.000	22.200	22.200	1,056,839
2025-04-22	21.700	21.950	21.600	21.750	21.750	1,285,444
2025-04-21	22.150	22.300	22.050	22.050	22.050	891,685
2025-04-18	22.200	22.350	22.050	22.150	22.150	888,716
2025-04-17	22.250	22.250	21.200	22.000	22.000	2,666,358
2025-04-16	22.750	22.750	22.350	22.450	22.450	1,238,278
2025-04-15	22.450	22.900	22.400	22.800	22.800	2,053,650
2025-04-14	22.350	22.700	22.150	22.400	22.400	2,664,464
2025-04-11	21.900	22.250	20.900	22.200	22.200	4,538,993
2025-04-10	21.900	21.900	21.850	21.900	21.900	1,735,231
2025-04-09	21.100	21.100	19.650	19.950	19.950	8,956,179
2025-04-08	20.350	21.700	20.350	21.300	21.300	8,579,039
2025-04-07	22.050	22.050	22.050	22.050	22.050	1,779,210
2025-04-02	24.750	24.750	24.450	24.500	24.500	1,773,940
2025-04-01	24.500	24.600	24.250	24.500	24.500	4,594,399
2025-03-31	25.000	25.200	24.200	24.400	24.400	10,054,006
2025-03-28	26.350	26.350	25.850	25.900	25.900	4,468,906
2025-03-27	26.600	26.600	26.300	26.400	26.400	1,534,003
2025-03-26	26.650	26.750	26.600	26.700	26.700	1,139,214
2025-03-25	26.800	26.800	26.600	26.650	26.650	1,468,837
2025-03-24	26.650	26.800	26.600	26.600	26.600	1,402,490
2025-03-21	26.700	26.700	26.550	26.600	26.600	2,030,707
2025-03-20	26.350	26.700	26.350	26.600	26.600	2,049,589
2025-03-19	26.450	26.600	26.250	26.250	26.250	3,372,430
2025-03-18	26.300	26.350	26.100	26.250	26.250	3,106,560
2025-03-17	26.650	26.650	26.200	26.200	26.200	2,034,901
2025-03-14	26.100	26.350	26.000	26.250	26.250	1,800,947
2025-03-13	26.750	26.750	26.100	26.150	26.150	4,300,083
2025-03-12	26.600	26.650	26.400	26.550	26.550	3,484,634
2025-03-11	26.650	26.750	26.200	26.550	26.550	5,933,128
2025-03-10	27.800	27.800	26.700	27.150	27.150	11,019,849
2025-03-07	28.400	28.400	27.950	28.200	28.200	4,182,973
2025-03-06	28.350	28.500	28.250	28.400	28.400	3,648,151
2025-03-05	27.850	28.300	27.750	28.200	28.200	5,411,682
2025-03-04	27.400	27.850	27.300	27.750	27.750	3,510,565
2025-03-03	27.700	27.800	27.200	27.600	27.600	6,487,966
2025-02-27	28.250	28.900	27.750	27.900	27.900	14,795,144
2025-02-26	27.700	27.950	27.500	27.900	27.900	4,472,767
2025-02-25	27.800	28.100	27.750	27.750	27.750	3,757,293
2025-02-24	27.750	27.950	27.750	27.850	27.850	2,634,717
2025-02-21	27.550	27.750	27.350	27.750	27.750	4,534,926
2025-02-20	26.950	27.450	26.950	27.300	27.300	4,961,056
2025-02-19	26.750	27.250	26.750	26.850	26.850	5,502,135
2025-02-18	26.350	26.550	26.350	26.450	26.450	2,412,483
2025-02-17	26.200	26.400	26.150	26.350	26.350	1,910,312
2025-02-14	26.000	26.250	25.950	26.150	26.150	2,360,545
2025-02-13	25.950	26.050	25.900	26.000	26.000	2,578,667
2025-02-12	25.900	26.000	25.850	25.850	25.850	2,018,172
2025-02-11	25.900	26.100	25.850	25.850	25.850	1,986,838
2025-02-10	25.800	26.000	25.800	25.900	25.900	2,365,194
2025-02-07	26.200	26.200	25.950	26.000	26.000	2,728,359
2025-02-06	25.850	26.200	25.800	26.150	26.150	2,883,879
2025-02-05	25.900	26.100	25.700	25.750	25.750	3,368,419
2025-02-04	26.050	26.250	25.800	25.800	25.800	2,948,678

← NewerPage 7 of 21 · 1,219 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.