President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 265.00 | 266.00 | 264.50 | 265.00 | 265.00 | 885,505 |
| 2024-01-25 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 702,591 |
| 2024-01-24 | 264.00 | 265.00 | 263.50 | 264.00 | 264.00 | 349,087 |
| 2024-01-23 | 264.50 | 265.00 | 263.50 | 263.50 | 263.50 | 1,159,424 |
| 2024-01-22 | 265.00 | 265.50 | 264.50 | 264.50 | 264.50 | 300,744 |
| 2024-01-19 | 263.50 | 265.50 | 263.50 | 265.00 | 265.00 | 532,937 |
| 2024-01-18 | 264.50 | 266.00 | 263.50 | 264.50 | 264.50 | 521,849 |
| 2024-01-17 | 264.50 | 266.50 | 263.00 | 263.00 | 263.00 | 1,328,839 |
| 2024-01-16 | 266.50 | 267.00 | 265.00 | 265.00 | 265.00 | 1,373,975 |
| 2024-01-15 | 269.00 | 269.50 | 267.50 | 268.00 | 268.00 | 297,605 |
| 2024-01-12 | 268.50 | 269.00 | 267.50 | 268.00 | 268.00 | 355,369 |
| 2024-01-11 | 269.00 | 270.00 | 268.50 | 270.00 | 270.00 | 460,801 |
| 2024-01-10 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 364,352 |
| 2024-01-09 | 269.00 | 269.50 | 268.00 | 269.00 | 269.00 | 645,201 |
| 2024-01-08 | 268.50 | 269.50 | 267.50 | 268.00 | 268.00 | 347,591 |
| 2024-01-05 | 267.50 | 268.00 | 267.00 | 267.50 | 267.50 | 184,157 |
| 2024-01-04 | 267.50 | 268.00 | 266.50 | 267.50 | 267.50 | 312,800 |
| 2024-01-03 | 268.50 | 270.00 | 266.00 | 267.00 | 267.00 | 594,801 |
| 2024-01-02 | 268.50 | 271.00 | 268.50 | 270.00 | 270.00 | 597,676 |
| 2023-12-29 | 268.00 | 269.50 | 267.50 | 269.50 | 269.50 | 527,980 |
| 2023-12-28 | 267.50 | 268.50 | 266.00 | 268.50 | 268.50 | 548,393 |
| 2023-12-27 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 598,752 |
| 2023-12-26 | 268.00 | 269.00 | 267.00 | 267.50 | 267.50 | 425,128 |
| 2023-12-25 | 267.00 | 268.50 | 267.00 | 267.50 | 267.50 | 280,519 |
| 2023-12-22 | 266.50 | 269.00 | 266.50 | 267.00 | 267.00 | 1,461,358 |
| 2023-12-21 | 264.50 | 268.00 | 264.50 | 267.50 | 267.50 | 1,533,692 |
| 2023-12-20 | 267.50 | 268.50 | 265.00 | 265.00 | 265.00 | 2,669,075 |
| 2023-12-19 | 266.50 | 269.00 | 266.00 | 267.50 | 267.50 | 2,029,334 |
| 2023-12-18 | 267.00 | 268.50 | 267.00 | 267.00 | 267.00 | 1,930,193 |
| 2023-12-15 | 267.00 | 270.00 | 267.00 | 267.50 | 267.50 | 3,058,002 |
| 2023-12-14 | 267.50 | 268.50 | 265.00 | 268.00 | 268.00 | 1,446,939 |
| 2023-12-13 | 268.50 | 269.00 | 267.00 | 267.50 | 267.50 | 524,286 |
| 2023-12-12 | 269.00 | 269.00 | 267.50 | 268.50 | 268.50 | 454,944 |
| 2023-12-11 | 269.50 | 269.50 | 267.00 | 268.50 | 268.50 | 792,538 |
| 2023-12-08 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 545,612 |
| 2023-12-07 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 770,778 |
| 2023-12-06 | 270.50 | 271.00 | 269.00 | 269.50 | 269.50 | 539,579 |
| 2023-12-05 | 269.50 | 271.00 | 269.00 | 270.50 | 270.50 | 729,177 |
| 2023-12-04 | 270.00 | 271.50 | 268.50 | 270.00 | 270.00 | 583,206 |
| 2023-12-01 | 268.50 | 270.00 | 267.00 | 268.50 | 268.50 | 622,296 |
| 2023-11-30 | 270.50 | 272.00 | 269.50 | 269.50 | 269.50 | 2,743,557 |
| 2023-11-29 | 270.50 | 271.50 | 269.50 | 270.00 | 270.00 | 1,118,328 |
| 2023-11-28 | 271.00 | 273.00 | 270.00 | 271.50 | 271.50 | 1,011,162 |
| 2023-11-27 | 271.00 | 271.50 | 270.00 | 270.00 | 270.00 | 553,688 |
| 2023-11-24 | 273.50 | 273.50 | 271.00 | 271.00 | 271.00 | 1,065,827 |
| 2023-11-23 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 799,608 |
| 2023-11-22 | 270.00 | 272.00 | 269.50 | 272.00 | 272.00 | 816,688 |
| 2023-11-21 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 1,518,851 |
| 2023-11-20 | 267.50 | 269.00 | 267.00 | 268.50 | 268.50 | 907,643 |
| 2023-11-17 | 266.50 | 269.00 | 266.50 | 267.50 | 267.50 | 1,138,444 |
| 2023-11-16 | 269.50 | 269.50 | 266.00 | 266.50 | 266.50 | 1,351,808 |
| 2023-11-15 | 268.00 | 268.50 | 266.50 | 268.00 | 268.00 | 1,339,348 |
| 2023-11-14 | 266.50 | 266.50 | 265.00 | 266.00 | 266.00 | 806,199 |
| 2023-11-13 | 267.50 | 268.50 | 264.00 | 265.00 | 265.00 | 865,792 |
| 2023-11-10 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 594,047 |
| 2023-11-09 | 266.50 | 267.00 | 265.50 | 266.00 | 266.00 | 530,588 |
| 2023-11-08 | 265.00 | 268.00 | 265.00 | 267.50 | 267.50 | 995,754 |
| 2023-11-07 | 264.50 | 266.00 | 263.50 | 265.00 | 265.00 | 743,369 |
| 2023-11-06 | 264.00 | 266.00 | 263.50 | 264.50 | 264.50 | 927,810 |
| 2023-11-03 | 261.00 | 263.50 | 261.00 | 262.00 | 262.00 | 875,127 |
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.