President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 269.50 | 273.50 | 269.50 | 271.50 | 271.50 | 993,567 |
| 2023-08-04 | 271.50 | 272.50 | 269.50 | 269.50 | 269.50 | 2,733,589 |
| 2023-08-02 | 280.50 | 281.00 | 279.50 | 280.50 | 271.13 | 1,454,776 |
| 2023-08-01 | 280.00 | 282.00 | 280.00 | 281.00 | 271.62 | 724,760 |
| 2023-07-31 | 282.50 | 283.00 | 279.00 | 279.00 | 269.68 | 1,859,930 |
| 2023-07-28 | 281.00 | 282.50 | 280.00 | 281.00 | 271.62 | 860,117 |
| 2023-07-27 | 283.00 | 283.00 | 281.00 | 281.00 | 271.62 | 1,031,446 |
| 2023-07-26 | 282.50 | 284.00 | 281.00 | 283.00 | 273.55 | 653,788 |
| 2023-07-25 | 284.50 | 284.50 | 280.00 | 281.00 | 271.62 | 1,834,508 |
| 2023-07-24 | 281.00 | 285.00 | 281.00 | 283.50 | 274.03 | 1,137,801 |
| 2023-07-21 | 282.50 | 284.50 | 281.00 | 281.00 | 271.62 | 1,028,954 |
| 2023-07-20 | 283.50 | 285.50 | 282.50 | 282.50 | 273.07 | 1,003,481 |
| 2023-07-19 | 284.50 | 286.00 | 283.50 | 284.00 | 274.52 | 1,201,936 |
| 2023-07-18 | 284.00 | 286.00 | 283.00 | 284.50 | 275.00 | 1,727,456 |
| 2023-07-17 | 285.00 | 287.00 | 284.00 | 286.00 | 276.45 | 725,688 |
| 2023-07-14 | 286.00 | 288.00 | 284.00 | 284.50 | 275.00 | 1,069,454 |
| 2023-07-13 | 290.50 | 291.00 | 285.00 | 286.00 | 276.45 | 1,058,320 |
| 2023-07-12 | 287.00 | 293.00 | 286.50 | 291.50 | 281.77 | 1,573,360 |
| 2023-07-11 | 289.50 | 290.00 | 287.50 | 290.00 | 280.32 | 1,088,796 |
| 2023-07-10 | 282.00 | 288.00 | 282.00 | 287.50 | 277.90 | 1,544,045 |
| 2023-07-07 | 278.50 | 283.50 | 278.50 | 283.00 | 273.55 | 873,687 |
| 2023-07-06 | 285.00 | 285.00 | 279.00 | 280.00 | 270.65 | 1,337,583 |
| 2023-07-05 | 285.00 | 286.00 | 281.50 | 282.50 | 273.07 | 981,978 |
| 2023-07-04 | 285.00 | 287.00 | 284.50 | 286.00 | 276.45 | 843,185 |
| 2023-07-03 | 283.00 | 285.00 | 283.00 | 283.50 | 274.03 | 548,490 |
| 2023-06-30 | 284.50 | 285.50 | 282.50 | 282.50 | 273.07 | 1,316,360 |
| 2023-06-29 | 290.00 | 290.00 | 285.50 | 286.00 | 276.45 | 1,098,259 |
| 2023-06-28 | 288.00 | 289.50 | 287.00 | 289.50 | 279.83 | 1,056,515 |
| 2023-06-27 | 283.00 | 286.50 | 283.00 | 286.50 | 276.93 | 840,364 |
| 2023-06-26 | 282.00 | 284.00 | 281.00 | 283.00 | 273.55 | 1,034,926 |
| 2023-06-21 | 283.50 | 285.50 | 283.00 | 284.50 | 275.00 | 851,118 |
| 2023-06-20 | 287.00 | 287.00 | 283.50 | 283.50 | 274.03 | 679,671 |
| 2023-06-19 | 284.00 | 287.00 | 284.00 | 286.50 | 276.93 | 431,726 |
| 2023-06-16 | 286.50 | 287.50 | 284.50 | 284.50 | 275.00 | 1,410,280 |
| 2023-06-15 | 284.00 | 287.00 | 283.50 | 287.00 | 277.42 | 1,242,721 |
| 2023-06-14 | 285.00 | 285.50 | 282.50 | 283.50 | 274.03 | 562,660 |
| 2023-06-13 | 284.50 | 287.00 | 284.00 | 285.50 | 275.97 | 1,150,983 |
| 2023-06-12 | 283.50 | 285.00 | 283.00 | 284.00 | 274.52 | 357,279 |
| 2023-06-09 | 285.00 | 285.50 | 284.00 | 284.00 | 274.52 | 696,681 |
| 2023-06-08 | 284.00 | 285.00 | 282.50 | 283.50 | 274.03 | 490,849 |
| 2023-06-07 | 283.50 | 285.00 | 283.50 | 285.00 | 275.48 | 821,512 |
| 2023-06-06 | 282.50 | 284.00 | 281.50 | 283.50 | 274.03 | 534,206 |
| 2023-06-05 | 280.50 | 283.00 | 280.50 | 281.50 | 272.10 | 580,733 |
| 2023-06-02 | 279.50 | 281.50 | 278.00 | 280.50 | 271.13 | 1,243,945 |
| 2023-06-01 | 280.00 | 281.50 | 277.00 | 280.00 | 270.65 | 886,963 |
| 2023-05-31 | 277.00 | 280.00 | 277.00 | 279.50 | 270.17 | 7,712,562 |
| 2023-05-30 | 279.00 | 279.00 | 276.00 | 277.50 | 268.23 | 1,561,737 |
| 2023-05-29 | 281.50 | 283.00 | 279.00 | 279.00 | 269.68 | 1,108,561 |
| 2023-05-26 | 279.00 | 280.50 | 278.00 | 280.00 | 270.65 | 1,175,532 |
| 2023-05-25 | 282.00 | 283.50 | 281.00 | 281.00 | 271.62 | 1,556,477 |
| 2023-05-24 | 287.00 | 287.00 | 283.50 | 286.00 | 276.45 | 906,895 |
| 2023-05-23 | 287.50 | 289.00 | 285.00 | 287.00 | 277.42 | 1,020,331 |
| 2023-05-22 | 288.50 | 289.50 | 285.50 | 286.00 | 276.45 | 1,267,539 |
| 2023-05-19 | 289.00 | 292.00 | 287.50 | 290.00 | 280.32 | 1,582,325 |
| 2023-05-18 | 286.50 | 289.50 | 286.50 | 287.50 | 277.90 | 1,141,105 |
| 2023-05-17 | 288.00 | 290.00 | 287.50 | 289.50 | 279.83 | 1,309,892 |
| 2023-05-16 | 288.50 | 290.00 | 287.00 | 289.50 | 279.83 | 1,350,633 |
| 2023-05-15 | 285.00 | 287.50 | 285.00 | 287.00 | 277.42 | 750,057 |
| 2023-05-12 | 285.50 | 289.50 | 285.00 | 287.50 | 277.90 | 1,071,288 |
| 2023-05-11 | 284.50 | 289.50 | 282.50 | 287.00 | 277.42 | 1,754,409 |
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.