President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 223.50 | 228.50 | 222.00 | 228.50 | 228.50 | 5,464,866 |
| 2026-10-16 | 224.00 | 226.50 | 221.50 | 224.00 | 224.00 | 5,377,570 |
| 2026-10-15 | 220.00 | 225.00 | 219.00 | 224.00 | 224.00 | 6,391,344 |
| 2026-10-14 | 216.00 | 219.50 | 215.00 | 219.50 | 219.50 | 3,356,627 |
| 2026-10-13 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 1,835,167 |
| 2026-10-12 | 213.00 | 216.50 | 213.00 | 216.00 | 216.00 | 2,072,006 |
| 2026-10-08 | 212.50 | 213.50 | 211.50 | 213.00 | 213.00 | 1,865,995 |
| 2026-10-07 | 211.00 | 214.00 | 210.50 | 213.50 | 213.50 | 1,874,223 |
| 2026-10-06 | 210.50 | 212.00 | 210.00 | 210.50 | 210.50 | 1,460,001 |
| 2026-10-05 | 211.50 | 212.00 | 210.00 | 211.00 | 211.00 | 1,098,497 |
| 2026-10-02 | 212.50 | 212.50 | 210.00 | 210.50 | 210.50 | 2,884,558 |
| 2026-10-01 | 212.00 | 212.50 | 210.50 | 212.50 | 212.50 | 2,110,618 |
| 2026-09-30 | 214.00 | 214.00 | 212.00 | 212.50 | 212.50 | 1,620,458 |
| 2026-09-29 | 213.00 | 213.00 | 211.50 | 212.00 | 212.00 | 1,428,141 |
| 2026-09-24 | 213.00 | 213.50 | 212.00 | 212.50 | 212.50 | 2,111,314 |
| 2026-09-23 | 214.50 | 214.50 | 213.00 | 213.00 | 213.00 | 2,205,261 |
| 2026-09-22 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 933,269 |
| 2026-09-21 | 216.00 | 216.00 | 214.50 | 215.00 | 215.00 | 1,125,160 |
| 2026-09-18 | 217.50 | 217.50 | 214.50 | 216.50 | 216.50 | 2,733,461 |
| 2026-09-17 | 215.00 | 217.50 | 215.00 | 217.50 | 217.50 | 868,884 |
| 2026-09-16 | 216.00 | 216.50 | 214.50 | 215.00 | 215.00 | 1,469,859 |
| 2026-09-15 | 216.00 | 217.00 | 215.00 | 215.50 | 215.50 | 1,088,484 |
| 2026-09-14 | 216.00 | 217.00 | 215.50 | 216.50 | 216.50 | 997,378 |
| 2026-09-11 | 217.00 | 218.00 | 216.00 | 216.50 | 216.50 | 1,073,428 |
| 2026-09-10 | 217.00 | 219.00 | 217.00 | 218.50 | 218.50 | 1,286,888 |
| 2026-09-09 | 216.00 | 218.50 | 216.00 | 217.50 | 217.50 | 1,190,520 |
| 2026-09-08 | 215.50 | 218.50 | 215.00 | 217.00 | 217.00 | 1,917,892 |
| 2026-09-07 | 217.50 | 217.50 | 214.00 | 215.00 | 215.00 | 1,274,312 |
| 2026-09-04 | 216.50 | 217.00 | 215.50 | 216.00 | 216.00 | 784,961 |
| 2026-09-03 | 217.50 | 217.50 | 216.50 | 216.50 | 216.50 | 867,765 |
| 2026-09-02 | 215.50 | 218.00 | 215.00 | 217.00 | 217.00 | 1,145,898 |
| 2026-09-01 | 216.50 | 218.00 | 215.50 | 216.00 | 216.00 | 1,728,780 |
| 2026-08-31 | 219.00 | 219.50 | 216.50 | 216.50 | 216.50 | 2,602,581 |
| 2026-08-28 | 220.50 | 220.50 | 218.00 | 218.50 | 218.50 | 1,043,752 |
| 2026-08-27 | 223.50 | 223.50 | 220.00 | 220.50 | 220.50 | 924,771 |
| 2026-08-26 | 223.50 | 224.00 | 222.00 | 223.00 | 223.00 | 568,909 |
| 2026-08-25 | 222.50 | 225.50 | 222.00 | 224.00 | 224.00 | 1,343,195 |
| 2026-08-24 | 222.50 | 224.00 | 220.00 | 223.50 | 223.50 | 2,456,966 |
| 2026-08-21 | 219.00 | 225.50 | 219.00 | 223.50 | 223.50 | 5,408,800 |
| 2026-08-20 | 219.00 | 220.00 | 217.50 | 220.00 | 220.00 | 1,939,856 |
| 2026-08-19 | 215.00 | 218.50 | 213.50 | 218.50 | 218.50 | 2,583,056 |
| 2026-08-18 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 1,638,820 |
| 2026-08-17 | 214.50 | 214.50 | 212.00 | 213.00 | 213.00 | 2,285,313 |
| 2026-08-14 | 217.00 | 217.00 | 214.00 | 214.50 | 214.50 | 2,611,515 |
| 2026-08-13 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | 3,807,175 |
| 2026-08-12 | 219.50 | 221.00 | 219.00 | 219.50 | 219.50 | 1,160,636 |
| 2026-08-11 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 3,057,041 |
| 2026-08-10 | 222.00 | 222.00 | 219.00 | 219.50 | 219.50 | 1,433,910 |
| 2026-08-07 | 221.50 | 222.00 | 219.50 | 221.00 | 221.00 | 2,353,774 |
| 2026-08-06 | 220.00 | 224.00 | 219.50 | 220.00 | 220.00 | 2,040,045 |
| 2026-08-05 | 222.00 | 222.00 | 218.50 | 221.50 | 221.50 | 3,328,393 |
| 2026-08-04 | 218.00 | 222.00 | 218.00 | 221.50 | 221.50 | 3,713,491 |
| 2026-08-03 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | 2,709,697 |
| 2026-07-31 | 226.50 | 230.50 | 223.00 | 224.00 | 224.00 | 6,208,356 |
| 2026-07-30 | 232.50 | 235.00 | 224.00 | 230.00 | 230.00 | 6,920,225 |
| 2026-07-29 | 239.50 | 242.00 | 237.50 | 241.00 | 232.00 | 4,910,221 |
| 2026-07-28 | 239.00 | 239.00 | 237.00 | 237.50 | 228.63 | 2,413,683 |
| 2026-07-27 | 240.50 | 241.50 | 237.50 | 239.50 | 230.56 | 3,379,693 |
| 2026-07-24 | 234.00 | 241.00 | 234.00 | 241.00 | 232.00 | 2,785,443 |
| 2026-07-23 | 239.50 | 239.50 | 232.00 | 237.00 | 237.00 | 4,178,197 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 9.0000 TWD |
| 2022-08-03 | 7.2100 TWD |
| 2021-09-07 | 9.0000 TWD |
| 2020-08-05 | 9.0000 TWD |
| 2019-07-31 | 8.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.