President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 2,234,270 |
| 2024-07-31 | 276.00 | 278.50 | 274.00 | 277.50 | 277.50 | 3,059,929 |
| 2024-07-30 | 282.00 | 282.00 | 275.00 | 276.50 | 276.50 | 1,803,961 |
| 2024-07-29 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 2,073,119 |
| 2024-07-26 | 281.00 | 283.00 | 280.50 | 282.50 | 282.50 | 2,449,219 |
| 2024-07-23 | 282.00 | 283.00 | 281.50 | 283.00 | 283.00 | 1,369,791 |
| 2024-07-22 | 282.00 | 282.00 | 279.50 | 282.00 | 282.00 | 1,640,601 |
| 2024-07-19 | 280.50 | 282.00 | 279.50 | 282.00 | 282.00 | 2,402,114 |
| 2024-07-18 | 280.50 | 284.00 | 280.00 | 281.50 | 281.50 | 2,433,055 |
| 2024-07-17 | 280.50 | 282.00 | 279.50 | 279.50 | 279.50 | 1,933,926 |
| 2024-07-16 | 281.50 | 282.50 | 279.50 | 280.50 | 280.50 | 1,704,198 |
| 2024-07-15 | 282.00 | 283.00 | 281.50 | 283.00 | 283.00 | 1,205,971 |
| 2024-07-12 | 282.00 | 283.00 | 280.50 | 282.00 | 282.00 | 1,213,451 |
| 2024-07-11 | 280.00 | 282.00 | 278.50 | 281.00 | 281.00 | 994,761 |
| 2024-07-10 | 282.00 | 283.00 | 279.50 | 279.50 | 279.50 | 827,306 |
| 2024-07-09 | 279.50 | 283.00 | 279.50 | 282.50 | 282.50 | 1,433,332 |
| 2024-07-08 | 277.50 | 280.00 | 277.50 | 280.00 | 280.00 | 1,053,222 |
| 2024-07-05 | 277.50 | 279.00 | 277.00 | 279.00 | 279.00 | 1,025,309 |
| 2024-07-04 | 274.00 | 277.00 | 273.00 | 277.00 | 277.00 | 1,172,600 |
| 2024-07-03 | 273.50 | 275.00 | 271.50 | 271.50 | 271.50 | 1,973,545 |
| 2024-07-02 | 274.50 | 276.00 | 273.00 | 273.50 | 273.50 | 1,196,481 |
| 2024-07-01 | 275.50 | 276.00 | 274.50 | 276.00 | 276.00 | 615,430 |
| 2024-06-28 | 275.50 | 276.00 | 273.50 | 273.50 | 273.50 | 1,342,381 |
| 2024-06-27 | 275.50 | 277.00 | 273.00 | 274.50 | 274.50 | 1,223,536 |
| 2024-06-26 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1,349,516 |
| 2024-06-25 | 277.00 | 278.00 | 276.00 | 278.00 | 278.00 | 905,109 |
| 2024-06-24 | 275.00 | 276.00 | 273.50 | 275.50 | 275.50 | 1,051,961 |
| 2024-06-21 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | 1,508,216 |
| 2024-06-20 | 275.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1,395,357 |
| 2024-06-19 | 273.50 | 275.50 | 273.00 | 274.00 | 274.00 | 1,167,383 |
| 2024-06-18 | 271.50 | 274.50 | 271.00 | 273.50 | 273.50 | 2,050,358 |
| 2024-06-17 | 272.50 | 273.00 | 271.00 | 271.50 | 271.50 | 694,389 |
| 2024-06-14 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 362,292 |
| 2024-06-13 | 271.50 | 272.00 | 270.00 | 270.00 | 270.00 | 624,198 |
| 2024-06-12 | 270.50 | 273.00 | 270.50 | 270.50 | 270.50 | 437,982 |
| 2024-06-11 | 270.50 | 273.00 | 270.50 | 270.50 | 270.50 | 890,915 |
| 2024-06-07 | 271.00 | 273.50 | 271.00 | 273.50 | 273.50 | 915,852 |
| 2024-06-06 | 270.00 | 272.00 | 270.00 | 270.50 | 270.50 | 923,089 |
| 2024-06-05 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 766,232 |
| 2024-06-04 | 269.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1,037,425 |
| 2024-06-03 | 270.00 | 270.50 | 268.00 | 269.50 | 269.50 | 1,129,238 |
| 2024-05-31 | 269.00 | 270.00 | 267.50 | 270.00 | 270.00 | 4,481,998 |
| 2024-05-30 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 1,749,509 |
| 2024-05-29 | 270.00 | 270.50 | 268.00 | 268.00 | 268.00 | 1,669,414 |
| 2024-05-28 | 270.50 | 271.00 | 269.50 | 270.00 | 270.00 | 1,601,523 |
| 2024-05-27 | 271.00 | 272.00 | 270.50 | 270.50 | 270.50 | 779,339 |
| 2024-05-24 | 272.50 | 272.50 | 271.00 | 271.00 | 271.00 | 665,573 |
| 2024-05-23 | 273.50 | 274.50 | 271.50 | 272.50 | 272.50 | 1,514,382 |
| 2024-05-22 | 276.00 | 276.00 | 274.50 | 274.50 | 274.50 | 1,085,866 |
| 2024-05-21 | 276.00 | 276.50 | 275.50 | 276.00 | 276.00 | 614,004 |
| 2024-05-20 | 277.00 | 277.00 | 274.50 | 277.00 | 277.00 | 1,025,433 |
| 2024-05-17 | 276.00 | 277.00 | 275.50 | 275.50 | 275.50 | 686,714 |
| 2024-05-16 | 276.00 | 277.00 | 275.00 | 276.50 | 276.50 | 1,480,646 |
| 2024-05-15 | 275.50 | 276.50 | 274.00 | 274.50 | 274.50 | 875,172 |
| 2024-05-14 | 273.50 | 275.50 | 273.50 | 273.50 | 273.50 | 783,578 |
| 2024-05-13 | 273.50 | 275.50 | 273.50 | 275.00 | 275.00 | 545,253 |
| 2024-05-10 | 272.00 | 275.00 | 272.00 | 274.50 | 274.50 | 673,079 |
| 2024-05-09 | 274.50 | 275.00 | 271.50 | 272.50 | 272.50 | 831,200 |
| 2024-05-08 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 722,741 |
| 2024-05-07 | 276.50 | 276.50 | 273.50 | 275.00 | 275.00 | 992,907 |
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.