President Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.000 | 26.000 | 25.700 | 25.800 | 25.800 | 1,311,420 |
| 2024-10-28 | 26.150 | 26.150 | 26.000 | 26.100 | 26.100 | 547,979 |
| 2024-10-25 | 26.100 | 26.200 | 25.800 | 26.200 | 26.200 | 2,872,213 |
| 2024-10-24 | 26.050 | 26.200 | 25.750 | 26.050 | 26.050 | 2,589,208 |
| 2024-10-23 | 26.800 | 26.800 | 25.800 | 26.050 | 26.050 | 4,177,068 |
| 2024-10-22 | 26.650 | 26.800 | 26.450 | 26.650 | 26.650 | 3,091,409 |
| 2024-10-21 | 26.800 | 26.950 | 26.150 | 26.550 | 26.550 | 3,910,944 |
| 2024-10-18 | 26.500 | 26.800 | 26.500 | 26.650 | 26.650 | 3,329,088 |
| 2024-10-17 | 26.000 | 26.450 | 26.000 | 26.350 | 26.350 | 2,824,410 |
| 2024-10-16 | 26.200 | 26.400 | 25.950 | 26.000 | 26.000 | 2,895,901 |
| 2024-10-15 | 26.000 | 26.500 | 26.000 | 26.500 | 26.500 | 1,897,875 |
| 2024-10-14 | 26.000 | 26.100 | 25.850 | 26.000 | 26.000 | 1,239,597 |
| 2024-10-11 | 26.000 | 26.050 | 25.750 | 25.900 | 25.900 | 1,321,706 |
| 2024-10-09 | 26.350 | 26.350 | 26.000 | 26.000 | 26.000 | 1,332,421 |
| 2024-10-08 | 26.250 | 26.350 | 26.050 | 26.350 | 26.350 | 1,434,358 |
| 2024-10-07 | 26.750 | 26.750 | 26.250 | 26.550 | 26.550 | 1,537,340 |
| 2024-10-04 | 26.700 | 27.200 | 26.400 | 26.750 | 26.750 | 1,960,828 |
| 2024-10-01 | 27.000 | 27.000 | 26.300 | 26.700 | 26.700 | 2,055,389 |
| 2024-09-30 | 26.850 | 27.050 | 26.700 | 27.000 | 27.000 | 1,472,137 |
| 2024-09-27 | 26.800 | 27.000 | 26.800 | 26.850 | 26.850 | 1,667,579 |
| 2024-09-26 | 26.950 | 27.050 | 26.700 | 26.750 | 26.750 | 1,080,073 |
| 2024-09-25 | 27.050 | 27.100 | 26.800 | 26.950 | 26.950 | 1,370,030 |
| 2024-09-24 | 26.800 | 27.000 | 26.700 | 26.950 | 26.950 | 1,065,275 |
| 2024-09-23 | 26.800 | 26.950 | 26.650 | 26.900 | 26.900 | 1,502,933 |
| 2024-09-20 | 26.350 | 26.700 | 26.350 | 26.700 | 26.700 | 1,655,987 |
| 2024-09-19 | 25.600 | 26.250 | 25.600 | 26.250 | 26.250 | 1,766,763 |
| 2024-09-18 | 25.650 | 25.750 | 25.450 | 25.600 | 25.600 | 910,805 |
| 2024-09-16 | 25.600 | 25.750 | 25.400 | 25.550 | 25.550 | 1,329,384 |
| 2024-09-13 | 25.400 | 25.550 | 25.350 | 25.500 | 25.500 | 724,961 |
| 2024-09-12 | 25.200 | 25.350 | 25.000 | 25.350 | 25.350 | 1,685,119 |
| 2024-09-11 | 25.000 | 25.050 | 24.700 | 24.850 | 24.850 | 1,262,897 |
| 2024-09-10 | 25.100 | 25.250 | 24.700 | 24.900 | 24.900 | 1,426,282 |
| 2024-09-09 | 25.050 | 25.050 | 24.550 | 25.050 | 25.050 | 2,376,062 |
| 2024-09-06 | 25.250 | 25.300 | 24.750 | 25.300 | 25.300 | 2,451,615 |
| 2024-09-05 | 25.400 | 25.500 | 25.000 | 25.100 | 25.100 | 2,973,263 |
| 2024-09-04 | 25.500 | 25.500 | 24.900 | 25.200 | 25.200 | 2,988,509 |
| 2024-09-03 | 26.250 | 26.250 | 26.000 | 26.150 | 26.150 | 1,056,449 |
| 2024-09-02 | 26.450 | 26.600 | 26.150 | 26.300 | 26.300 | 1,422,630 |
| 2024-08-30 | 26.250 | 26.450 | 26.150 | 26.450 | 26.450 | 1,147,233 |
| 2024-08-29 | 26.300 | 26.300 | 26.000 | 26.100 | 26.100 | 1,457,547 |
| 2024-08-28 | 26.500 | 26.700 | 26.250 | 26.400 | 26.400 | 1,320,875 |
| 2024-08-27 | 26.850 | 26.900 | 26.300 | 26.550 | 26.550 | 1,996,012 |
| 2024-08-26 | 27.050 | 27.250 | 26.850 | 26.850 | 26.850 | 1,149,504 |
| 2024-08-23 | 26.700 | 27.000 | 26.500 | 27.000 | 27.000 | 1,057,155 |
| 2024-08-22 | 26.850 | 26.900 | 26.700 | 26.750 | 26.750 | 822,743 |
| 2024-08-21 | 27.000 | 27.150 | 26.800 | 26.850 | 26.850 | 1,307,214 |
| 2024-08-20 | 27.150 | 27.200 | 26.900 | 27.050 | 27.050 | 1,100,432 |
| 2024-08-19 | 27.150 | 27.150 | 26.900 | 27.100 | 27.100 | 752,320 |
| 2024-08-16 | 26.750 | 27.300 | 26.750 | 27.150 | 27.150 | 1,636,124 |
| 2024-08-15 | 26.900 | 27.200 | 26.700 | 26.750 | 26.750 | 1,594,746 |
| 2024-08-14 | 27.100 | 27.300 | 26.850 | 27.000 | 27.000 | 1,664,835 |
| 2024-08-13 | 27.000 | 27.050 | 26.700 | 26.850 | 26.850 | 1,500,969 |
| 2024-08-12 | 26.850 | 27.100 | 26.700 | 26.900 | 26.900 | 1,734,889 |
| 2024-08-09 | 26.350 | 27.200 | 26.350 | 26.750 | 26.750 | 4,045,983 |
| 2024-08-08 | 25.700 | 26.000 | 25.450 | 25.850 | 25.850 | 2,882,588 |
| 2024-08-07 | 24.550 | 25.850 | 24.550 | 25.700 | 25.700 | 2,310,118 |
| 2024-08-06 | 24.550 | 25.100 | 23.600 | 24.600 | 24.600 | 5,805,301 |
| 2024-08-05 | 26.550 | 26.550 | 24.450 | 24.550 | 24.550 | 5,929,828 |
| 2024-08-02 | 27.550 | 27.550 | 27.000 | 27.150 | 27.150 | 3,430,885 |
| 2024-08-01 | 27.700 | 28.100 | 27.400 | 28.050 | 28.050 | 3,232,830 |
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.