President Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.800	60.000	58.300	58.300	58.300	3,241,216
2026-10-15	59.600	59.700	58.800	59.100	59.100	4,347,531
2026-10-14	58.600	60.200	58.600	60.200	60.200	6,335,992
2026-10-13	58.700	59.400	58.200	58.600	58.600	3,766,949
2026-10-12	58.200	59.800	58.100	59.500	59.500	4,917,744
2026-10-08	57.700	58.900	57.000	58.600	58.600	3,514,619
2026-10-07	58.000	59.200	57.500	57.700	57.700	3,827,738
2026-10-06	58.500	58.800	57.700	58.500	58.500	2,383,629
2026-10-05	58.000	59.000	57.900	58.200	58.200	3,135,584
2026-10-02	56.500	58.200	55.900	57.600	57.600	4,790,062
2026-10-01	56.500	56.700	54.700	56.400	56.400	4,178,418
2026-09-30	55.900	56.800	55.800	56.600	56.600	5,090,409
2026-09-29	57.500	57.500	55.000	55.500	55.500	6,457,892
2026-09-24	57.400	59.200	56.500	57.800	57.800	5,263,385
2026-09-23	57.300	59.400	56.900	57.700	57.700	5,658,953
2026-09-22	57.300	59.700	56.600	56.900	56.900	8,955,286
2026-09-21	53.400	58.000	53.100	57.300	57.300	12,438,338
2026-09-18	52.900	53.300	52.300	53.300	53.300	4,459,382
2026-09-17	51.800	52.700	51.400	52.500	52.500	3,707,644
2026-09-16	51.500	52.000	51.000	51.600	51.600	4,561,260
2026-09-15	52.900	52.900	50.800	51.500	51.500	4,961,051
2026-09-14	51.400	53.500	51.000	52.900	52.900	5,891,496
2026-09-11	51.000	52.000	50.500	51.900	51.900	3,680,114
2026-09-10	51.400	52.000	51.400	51.700	51.700	3,885,779
2026-09-09	52.300	52.300	51.400	52.100	52.100	5,457,115
2026-09-08	52.200	52.300	51.200	52.200	52.200	5,215,801
2026-09-07	51.200	52.300	50.400	52.000	52.000	5,628,300
2026-09-04	50.900	51.200	50.100	50.700	50.700	4,280,998
2026-09-03	49.700	50.800	49.700	50.600	50.600	6,780,978
2026-09-02	49.500	50.000	49.400	49.600	49.600	3,290,594
2026-09-01	49.500	50.300	49.300	50.000	50.000	5,068,216
2026-08-31	48.300	49.550	47.750	49.550	49.550	3,513,317
2026-08-28	48.350	49.000	48.250	48.550	48.550	3,377,531
2026-08-27	47.400	48.400	47.400	47.800	47.800	3,140,745
2026-08-26	46.600	47.600	46.450	47.400	47.400	3,240,914
2026-08-25	46.000	46.200	45.350	46.200	46.200	2,833,506
2026-08-24	47.000	47.000	45.500	46.200	46.200	4,255,366
2026-08-21	46.650	47.100	46.250	47.100	47.100	2,099,255
2026-08-20	46.300	46.750	45.850	46.650	46.650	2,454,814
2026-08-19	46.300	46.700	45.500	45.850	45.850	3,231,451
2026-08-18	46.600	46.950	46.350	46.850	46.850	2,670,348
2026-08-17	47.400	47.400	46.300	46.600	46.600	3,035,594
2026-08-14	47.500	48.350	47.200	47.400	47.400	3,266,428
2026-08-13	48.050	48.500	47.100	47.350	47.350	3,805,136
2026-08-12	46.400	48.000	46.400	47.500	47.500	5,867,536
2026-08-11	45.550	46.250	45.250	46.200	46.200	2,995,369
2026-08-10	44.500	46.100	44.050	45.850	45.850	5,209,069
2026-08-07	45.000	45.300	44.100	44.500	44.500	2,882,344
2026-08-06	45.300	45.500	44.300	45.100	45.100	4,540,608
2026-08-05	45.500	46.700	45.400	45.850	45.850	4,398,132
2026-08-04	43.650	44.950	43.650	44.750	44.750	4,232,945
2026-08-03	42.900	44.900	42.600	44.150	44.150	4,273,700
2026-07-31	43.000	43.900	42.000	43.300	43.300	5,156,120
2026-07-30	40.700	41.250	39.700	40.100	40.100	3,951,127
2026-07-29	42.300	42.500	39.750	40.800	40.800	6,819,282
2026-07-28	44.000	44.050	41.300	42.200	42.200	7,305,808
2026-07-27	44.400	45.000	43.900	45.000	45.000	2,672,269
2026-07-24	44.050	44.950	44.050	44.200	44.200	2,025,641
2026-07-23	44.950	45.100	44.150	44.650	44.650	2,232,161
2026-07-22	44.100	45.200	44.100	44.500	44.500	4,587,435

Page 1 of 5 · 242 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.