President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 260.50 | 261.50 | 259.50 | 260.50 | 260.50 | 540,993 |
| 2023-11-01 | 258.50 | 258.50 | 257.00 | 257.00 | 257.00 | 357,118 |
| 2023-10-31 | 256.50 | 258.50 | 256.50 | 257.50 | 257.50 | 720,624 |
| 2023-10-30 | 258.50 | 259.00 | 256.50 | 256.50 | 256.50 | 623,613 |
| 2023-10-27 | 257.50 | 257.50 | 256.50 | 257.00 | 257.00 | 625,334 |
| 2023-10-26 | 257.50 | 258.00 | 256.00 | 256.50 | 256.50 | 1,574,666 |
| 2023-10-25 | 260.00 | 260.00 | 257.50 | 257.50 | 257.50 | 1,012,442 |
| 2023-10-24 | 259.50 | 260.00 | 258.50 | 258.50 | 258.50 | 990,532 |
| 2023-10-23 | 260.50 | 261.00 | 258.50 | 258.50 | 258.50 | 718,067 |
| 2023-10-20 | 259.00 | 260.50 | 258.50 | 260.00 | 260.00 | 958,418 |
| 2023-10-19 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 1,438,534 |
| 2023-10-18 | 260.00 | 260.50 | 259.50 | 259.50 | 259.50 | 1,216,645 |
| 2023-10-17 | 262.50 | 262.50 | 259.50 | 259.50 | 259.50 | 1,879,666 |
| 2023-10-16 | 263.00 | 264.00 | 262.50 | 262.50 | 262.50 | 437,871 |
| 2023-10-13 | 262.00 | 264.50 | 262.00 | 263.00 | 263.00 | 841,652 |
| 2023-10-12 | 262.50 | 263.50 | 261.00 | 262.50 | 262.50 | 851,106 |
| 2023-10-11 | 259.50 | 262.50 | 259.50 | 260.50 | 260.50 | 3,031,640 |
| 2023-10-06 | 263.50 | 264.00 | 261.50 | 261.50 | 261.50 | 581,897 |
| 2023-10-05 | 261.00 | 263.50 | 261.00 | 262.50 | 262.50 | 1,149,144 |
| 2023-10-04 | 261.50 | 262.00 | 261.00 | 261.00 | 261.00 | 907,777 |
| 2023-10-03 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 808,139 |
| 2023-10-02 | 263.00 | 264.50 | 263.00 | 263.00 | 263.00 | 343,643 |
| 2023-09-28 | 263.50 | 264.50 | 262.50 | 262.50 | 262.50 | 901,430 |
| 2023-09-27 | 263.50 | 264.00 | 263.00 | 263.00 | 263.00 | 885,513 |
| 2023-09-26 | 264.00 | 264.50 | 263.00 | 263.50 | 263.50 | 886,091 |
| 2023-09-25 | 264.50 | 265.50 | 264.00 | 264.50 | 264.50 | 657,605 |
| 2023-09-22 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | 969,046 |
| 2023-09-21 | 264.50 | 265.50 | 263.00 | 263.50 | 263.50 | 1,418,676 |
| 2023-09-20 | 267.00 | 267.50 | 264.50 | 264.50 | 264.50 | 1,755,983 |
| 2023-09-19 | 267.50 | 267.50 | 266.50 | 267.00 | 267.00 | 549,409 |
| 2023-09-18 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | 330,447 |
| 2023-09-15 | 268.50 | 269.50 | 267.00 | 267.50 | 267.50 | 1,467,384 |
| 2023-09-14 | 268.50 | 269.00 | 267.00 | 268.50 | 268.50 | 778,122 |
| 2023-09-13 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | 1,023,944 |
| 2023-09-12 | 268.50 | 269.00 | 267.00 | 267.00 | 267.00 | 1,487,508 |
| 2023-09-11 | 267.50 | 269.00 | 267.50 | 268.00 | 268.00 | 1,195,191 |
| 2023-09-08 | 268.00 | 269.00 | 266.50 | 268.50 | 268.50 | 1,071,006 |
| 2023-09-07 | 267.50 | 269.50 | 267.50 | 268.50 | 268.50 | 1,020,401 |
| 2023-09-06 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 598,022 |
| 2023-09-05 | 268.00 | 269.50 | 268.00 | 269.00 | 269.00 | 315,025 |
| 2023-09-04 | 268.50 | 270.50 | 268.50 | 269.00 | 269.00 | 377,320 |
| 2023-09-01 | 268.50 | 270.50 | 268.50 | 269.50 | 269.50 | 252,528 |
| 2023-08-31 | 270.50 | 271.00 | 267.50 | 267.50 | 267.50 | 1,861,798 |
| 2023-08-30 | 272.00 | 272.00 | 270.50 | 270.50 | 270.50 | 356,107 |
| 2023-08-29 | 270.50 | 273.00 | 270.00 | 270.50 | 270.50 | 448,896 |
| 2023-08-28 | 269.50 | 271.00 | 269.50 | 270.00 | 270.00 | 337,408 |
| 2023-08-25 | 269.00 | 270.00 | 268.00 | 268.00 | 268.00 | 401,446 |
| 2023-08-24 | 268.50 | 270.00 | 268.50 | 269.00 | 269.00 | 441,992 |
| 2023-08-23 | 268.50 | 269.50 | 268.00 | 268.00 | 268.00 | 465,734 |
| 2023-08-22 | 269.00 | 269.50 | 268.00 | 268.50 | 268.50 | 458,562 |
| 2023-08-21 | 271.00 | 272.00 | 268.00 | 268.00 | 268.00 | 841,177 |
| 2023-08-18 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | 909,019 |
| 2023-08-17 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1,886,792 |
| 2023-08-16 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 859,773 |
| 2023-08-15 | 272.00 | 273.50 | 270.00 | 270.00 | 270.00 | 886,787 |
| 2023-08-14 | 271.50 | 272.50 | 270.00 | 271.50 | 271.50 | 641,556 |
| 2023-08-11 | 268.50 | 272.00 | 268.50 | 270.50 | 270.50 | 1,179,983 |
| 2023-08-10 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 1,282,206 |
| 2023-08-09 | 268.50 | 270.50 | 268.00 | 269.00 | 269.00 | 888,435 |
| 2023-08-08 | 271.00 | 271.50 | 268.00 | 268.00 | 268.00 | 2,109,432 |
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.