President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 275.50 | 277.00 | 273.50 | 274.00 | 274.00 | 1,155,043 |
| 2024-05-03 | 275.00 | 276.50 | 273.00 | 274.50 | 274.50 | 940,421 |
| 2024-05-02 | 272.00 | 276.00 | 271.50 | 272.50 | 272.50 | 1,353,223 |
| 2024-04-30 | 276.00 | 277.00 | 274.00 | 274.00 | 274.00 | 1,460,204 |
| 2024-04-29 | 276.00 | 278.50 | 276.00 | 276.50 | 276.50 | 1,458,609 |
| 2024-04-26 | 273.00 | 277.00 | 273.00 | 275.50 | 275.50 | 791,568 |
| 2024-04-25 | 273.00 | 274.50 | 272.50 | 274.50 | 274.50 | 705,024 |
| 2024-04-24 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | 937,536 |
| 2024-04-23 | 275.50 | 277.00 | 274.00 | 276.00 | 276.00 | 1,149,967 |
| 2024-04-22 | 272.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1,627,576 |
| 2024-04-19 | 271.50 | 273.00 | 269.50 | 270.00 | 270.00 | 1,989,727 |
| 2024-04-18 | 271.00 | 272.50 | 270.50 | 271.50 | 271.50 | 1,227,750 |
| 2024-04-17 | 270.00 | 273.00 | 269.50 | 272.50 | 272.50 | 990,705 |
| 2024-04-16 | 274.00 | 274.50 | 270.00 | 270.00 | 270.00 | 1,462,177 |
| 2024-04-15 | 275.00 | 275.50 | 273.50 | 275.50 | 275.50 | 820,746 |
| 2024-04-12 | 275.00 | 276.50 | 273.50 | 275.00 | 275.00 | 1,918,117 |
| 2024-04-11 | 274.00 | 277.50 | 274.00 | 277.50 | 277.50 | 842,841 |
| 2024-04-10 | 273.50 | 276.00 | 273.50 | 276.00 | 276.00 | 977,829 |
| 2024-04-09 | 272.50 | 273.00 | 271.00 | 273.00 | 273.00 | 718,830 |
| 2024-04-08 | 271.50 | 272.50 | 270.00 | 272.00 | 272.00 | 950,100 |
| 2024-04-03 | 271.00 | 271.50 | 269.50 | 269.50 | 269.50 | 1,073,595 |
| 2024-04-02 | 268.50 | 271.50 | 268.50 | 271.50 | 271.50 | 1,052,461 |
| 2024-04-01 | 267.50 | 269.50 | 267.00 | 269.50 | 269.50 | 769,213 |
| 2024-03-29 | 266.50 | 268.00 | 266.50 | 266.50 | 266.50 | 475,909 |
| 2024-03-28 | 267.50 | 268.00 | 265.50 | 265.50 | 265.50 | 1,345,995 |
| 2024-03-27 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 426,868 |
| 2024-03-26 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,487,296 |
| 2024-03-25 | 267.00 | 268.00 | 267.00 | 267.50 | 267.50 | 602,856 |
| 2024-03-22 | 267.00 | 268.00 | 266.50 | 267.50 | 267.50 | 910,046 |
| 2024-03-21 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 1,542,594 |
| 2024-03-20 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | 860,473 |
| 2024-03-19 | 267.50 | 268.00 | 266.00 | 266.00 | 266.00 | 1,556,954 |
| 2024-03-18 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 569,602 |
| 2024-03-15 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 2,382,671 |
| 2024-03-14 | 268.00 | 270.00 | 267.50 | 267.50 | 267.50 | 1,156,675 |
| 2024-03-13 | 267.00 | 269.50 | 267.00 | 268.00 | 268.00 | 940,291 |
| 2024-03-12 | 269.50 | 270.50 | 267.50 | 267.50 | 267.50 | 1,232,706 |
| 2024-03-11 | 269.50 | 269.50 | 268.00 | 268.00 | 268.00 | 450,702 |
| 2024-03-08 | 267.50 | 270.50 | 267.50 | 268.50 | 268.50 | 871,874 |
| 2024-03-07 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 1,862,349 |
| 2024-03-06 | 268.50 | 270.00 | 268.00 | 270.00 | 270.00 | 399,720 |
| 2024-03-05 | 268.50 | 270.50 | 268.50 | 268.50 | 268.50 | 805,923 |
| 2024-03-04 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | 864,237 |
| 2024-03-01 | 269.00 | 271.50 | 269.00 | 270.50 | 270.50 | 843,366 |
| 2024-02-29 | 270.50 | 271.00 | 268.50 | 269.50 | 269.50 | 2,492,479 |
| 2024-02-27 | 269.50 | 270.50 | 268.00 | 268.00 | 268.00 | 892,623 |
| 2024-02-26 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 541,309 |
| 2024-02-23 | 268.50 | 270.50 | 268.50 | 270.00 | 270.00 | 550,072 |
| 2024-02-22 | 270.00 | 271.00 | 268.00 | 268.50 | 268.50 | 985,741 |
| 2024-02-21 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | 734,140 |
| 2024-02-20 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 643,345 |
| 2024-02-19 | 267.00 | 268.50 | 265.50 | 268.00 | 268.00 | 697,943 |
| 2024-02-16 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 740,791 |
| 2024-02-15 | 265.50 | 266.00 | 265.00 | 265.50 | 265.50 | 1,250,578 |
| 2024-02-05 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 599,587 |
| 2024-02-02 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 552,516 |
| 2024-02-01 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,033,485 |
| 2024-01-31 | 264.50 | 265.50 | 263.50 | 264.00 | 264.00 | 1,289,819 |
| 2024-01-30 | 264.50 | 264.50 | 263.00 | 263.50 | 263.50 | 1,486,524 |
| 2024-01-29 | 264.50 | 266.00 | 264.00 | 264.50 | 264.50 | 832,233 |
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.