President Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 26.000 | 26.100 | 25.600 | 26.100 | 26.100 | 2,500,784 |
| 2025-01-22 | 26.250 | 26.300 | 26.100 | 26.150 | 26.150 | 1,784,770 |
| 2025-01-21 | 26.100 | 26.250 | 26.000 | 26.100 | 26.100 | 1,331,396 |
| 2025-01-20 | 26.250 | 26.300 | 26.050 | 26.050 | 26.050 | 1,727,463 |
| 2025-01-17 | 26.250 | 26.350 | 26.150 | 26.200 | 26.200 | 1,309,592 |
| 2025-01-16 | 26.450 | 26.500 | 26.150 | 26.150 | 26.150 | 2,631,628 |
| 2025-01-15 | 26.500 | 26.600 | 26.200 | 26.200 | 26.200 | 2,429,625 |
| 2025-01-14 | 26.600 | 26.800 | 26.300 | 26.350 | 26.350 | 3,563,401 |
| 2025-01-13 | 26.950 | 26.950 | 26.300 | 26.350 | 26.350 | 4,686,974 |
| 2025-01-10 | 27.000 | 27.200 | 26.850 | 27.050 | 27.050 | 3,511,451 |
| 2025-01-09 | 27.950 | 28.250 | 27.050 | 27.050 | 27.050 | 8,028,467 |
| 2025-01-08 | 27.050 | 28.250 | 27.000 | 27.750 | 27.750 | 13,072,611 |
| 2025-01-07 | 26.500 | 26.600 | 26.350 | 26.600 | 26.600 | 2,984,313 |
| 2025-01-06 | 26.300 | 26.450 | 26.100 | 26.300 | 26.300 | 3,304,673 |
| 2025-01-03 | 26.100 | 26.400 | 25.950 | 25.950 | 25.950 | 3,143,185 |
| 2025-01-02 | 25.800 | 26.050 | 25.600 | 25.800 | 25.800 | 2,489,781 |
| 2024-12-31 | 26.350 | 26.350 | 25.750 | 25.750 | 25.750 | 3,730,496 |
| 2024-12-30 | 26.350 | 26.500 | 26.250 | 26.300 | 26.300 | 2,048,192 |
| 2024-12-27 | 25.950 | 26.300 | 25.950 | 26.150 | 26.150 | 2,034,577 |
| 2024-12-26 | 26.000 | 26.150 | 25.850 | 26.000 | 26.000 | 2,150,178 |
| 2024-12-25 | 26.050 | 26.050 | 25.700 | 25.800 | 25.800 | 3,289,328 |
| 2024-12-24 | 26.250 | 26.300 | 25.800 | 25.800 | 25.800 | 4,154,708 |
| 2024-12-23 | 26.200 | 26.200 | 25.900 | 26.150 | 26.150 | 4,895,884 |
| 2024-12-20 | 25.850 | 26.150 | 25.700 | 26.150 | 26.150 | 4,478,802 |
| 2024-12-19 | 26.000 | 26.150 | 25.700 | 26.150 | 26.150 | 4,544,642 |
| 2024-12-18 | 26.000 | 26.300 | 25.950 | 26.300 | 26.300 | 3,203,748 |
| 2024-12-17 | 26.200 | 26.350 | 25.900 | 26.050 | 26.050 | 3,489,793 |
| 2024-12-16 | 26.450 | 26.750 | 26.150 | 26.150 | 26.150 | 1,867,275 |
| 2024-12-13 | 26.650 | 26.700 | 26.350 | 26.450 | 26.450 | 1,728,023 |
| 2024-12-12 | 26.800 | 26.950 | 26.650 | 26.650 | 26.650 | 941,195 |
| 2024-12-11 | 27.050 | 27.150 | 26.650 | 26.650 | 26.650 | 2,754,855 |
| 2024-12-10 | 27.400 | 27.450 | 27.200 | 27.200 | 27.200 | 1,427,253 |
| 2024-12-09 | 27.500 | 27.550 | 27.300 | 27.450 | 27.450 | 1,948,616 |
| 2024-12-06 | 27.000 | 27.400 | 27.000 | 27.400 | 27.400 | 3,871,397 |
| 2024-12-05 | 27.050 | 27.100 | 26.850 | 27.000 | 27.000 | 1,320,279 |
| 2024-12-04 | 27.000 | 27.050 | 26.750 | 27.000 | 27.000 | 2,030,266 |
| 2024-12-03 | 26.900 | 27.550 | 26.900 | 27.000 | 27.000 | 4,445,226 |
| 2024-12-02 | 26.600 | 27.000 | 26.600 | 26.800 | 26.800 | 2,991,072 |
| 2024-11-29 | 26.200 | 26.550 | 25.950 | 26.450 | 26.450 | 1,767,842 |
| 2024-11-28 | 26.350 | 26.400 | 26.150 | 26.350 | 26.350 | 1,028,035 |
| 2024-11-27 | 26.650 | 26.800 | 26.300 | 26.300 | 26.300 | 2,511,918 |
| 2024-11-26 | 26.900 | 27.000 | 26.700 | 27.000 | 27.000 | 915,427 |
| 2024-11-25 | 27.000 | 27.100 | 26.650 | 26.900 | 26.900 | 1,794,006 |
| 2024-11-22 | 26.950 | 27.200 | 26.800 | 26.800 | 26.800 | 1,105,412 |
| 2024-11-21 | 26.900 | 27.000 | 26.650 | 26.900 | 26.900 | 1,696,320 |
| 2024-11-20 | 27.000 | 27.050 | 26.850 | 26.950 | 26.950 | 1,360,695 |
| 2024-11-19 | 26.800 | 27.050 | 26.650 | 27.050 | 27.050 | 1,609,050 |
| 2024-11-18 | 26.700 | 27.000 | 26.550 | 26.800 | 26.800 | 1,446,699 |
| 2024-11-15 | 26.550 | 26.900 | 26.500 | 26.900 | 26.900 | 1,378,712 |
| 2024-11-14 | 26.550 | 26.650 | 26.350 | 26.550 | 26.550 | 1,404,462 |
| 2024-11-13 | 26.800 | 26.800 | 26.450 | 26.550 | 26.550 | 1,995,141 |
| 2024-11-12 | 27.050 | 27.250 | 26.950 | 27.000 | 27.000 | 2,841,487 |
| 2024-11-11 | 26.600 | 27.200 | 26.550 | 27.150 | 27.150 | 4,809,605 |
| 2024-11-08 | 26.400 | 26.650 | 26.400 | 26.600 | 26.600 | 1,978,203 |
| 2024-11-07 | 26.100 | 26.450 | 26.100 | 26.300 | 26.300 | 1,500,815 |
| 2024-11-06 | 26.100 | 26.200 | 26.000 | 26.100 | 26.100 | 856,991 |
| 2024-11-05 | 26.100 | 26.100 | 25.850 | 26.100 | 26.100 | 1,430,563 |
| 2024-11-04 | 26.000 | 26.250 | 25.850 | 26.150 | 26.150 | 1,327,107 |
| 2024-11-01 | 25.600 | 26.000 | 25.400 | 26.000 | 26.000 | 957,069 |
| 2024-10-30 | 25.900 | 25.950 | 25.700 | 25.750 | 25.750 | 584,527 |
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.