President Chain Store Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	284.50	289.50	282.50	287.00	277.42	1,754,409
2023-05-10	281.50	284.50	280.50	284.50	275.00	1,076,921
2023-05-09	285.00	285.50	281.00	283.50	274.03	882,387
2023-05-08	285.00	286.50	282.50	285.50	275.97	1,197,341
2023-05-05	283.50	285.50	278.50	284.50	275.00	2,541,671
2023-05-04	274.00	285.50	273.00	285.50	275.97	4,441,699
2023-05-03	272.50	273.00	271.00	272.50	263.40	474,461
2023-05-02	271.50	273.00	270.50	273.00	263.88	676,693
2023-04-28	272.50	272.50	270.00	270.50	261.47	720,811
2023-04-27	271.50	272.50	270.50	271.50	262.43	508,505
2023-04-26	270.50	273.00	269.00	272.50	263.40	1,196,844
2023-04-25	270.50	271.00	269.50	271.00	261.95	569,982
2023-04-24	268.50	270.50	266.00	270.00	260.98	627,399
2023-04-21	270.50	271.00	269.00	270.00	260.98	668,837
2023-04-20	269.00	271.00	268.50	269.00	260.02	594,505
2023-04-19	271.00	271.00	269.00	270.00	260.98	879,345
2023-04-18	271.00	273.00	269.00	269.50	260.50	1,279,222
2023-04-17	271.00	271.00	270.50	271.00	261.95	526,511
2023-04-14	271.50	272.00	270.50	271.00	261.95	794,844
2023-04-13	269.00	272.00	268.50	272.00	262.92	924,132
2023-04-12	270.50	271.00	269.00	269.00	260.02	651,812
2023-04-11	269.00	271.50	269.00	270.50	261.47	847,214
2023-04-10	270.00	270.50	269.00	269.00	260.02	339,129
2023-04-07	269.00	270.00	268.00	269.50	260.50	293,278
2023-04-06	268.00	269.50	267.50	268.00	259.05	1,391,207
2023-03-31	270.00	272.50	269.50	269.50	260.50	1,184,786
2023-03-30	271.00	271.00	269.00	269.50	260.50	897,668
2023-03-29	274.00	274.50	270.50	271.00	261.95	1,340,570
2023-03-28	272.50	274.50	271.50	273.50	264.37	901,320
2023-03-27	271.50	272.00	271.00	271.50	262.43	652,201
2023-03-24	270.50	271.00	269.50	271.00	261.95	800,182
2023-03-23	269.50	270.00	268.00	270.00	260.98	837,130
2023-03-22	269.00	269.50	268.00	268.50	259.53	733,224
2023-03-21	268.50	268.50	267.50	268.00	259.05	572,440
2023-03-20	269.00	269.00	266.50	267.50	258.57	529,551
2023-03-17	268.00	269.00	267.00	268.00	259.05	1,122,786
2023-03-16	266.50	268.50	266.50	266.50	257.60	777,729
2023-03-15	268.50	269.00	266.50	267.00	258.08	1,241,365
2023-03-14	267.00	268.00	266.50	266.50	257.60	1,593,338
2023-03-13	268.00	269.50	267.00	269.50	260.50	922,456
2023-03-10	269.00	269.00	267.50	267.50	258.57	828,676
2023-03-09	270.00	270.50	269.00	269.50	260.50	885,572
2023-03-08	269.50	269.50	268.00	269.00	260.02	1,101,138
2023-03-07	270.50	270.50	268.50	270.00	260.98	1,065,878
2023-03-06	269.00	270.50	268.00	270.50	261.47	1,197,696
2023-03-03	267.00	268.50	266.50	267.50	258.57	612,325
2023-03-02	267.00	267.00	265.50	266.00	257.12	854,341
2023-03-01	267.00	268.00	265.50	265.50	256.63	3,252,341
2023-02-24	270.00	270.00	267.00	267.00	258.08	2,279,225
2023-02-23	269.00	269.50	268.00	269.00	260.02	1,260,948
2023-02-22	268.50	270.00	267.50	269.50	260.50	2,089,466
2023-02-21	268.50	269.00	268.00	268.50	259.53	618,826
2023-02-20	268.00	269.00	267.50	268.00	259.05	869,874
2023-02-17	269.00	269.00	267.50	268.00	259.05	869,908
2023-02-16	269.00	269.50	267.50	269.50	260.50	868,013
2023-02-15	270.50	271.50	267.50	267.50	258.57	1,511,436
2023-02-14	271.00	271.50	269.50	271.50	262.43	778,659
2023-02-13	269.50	270.50	268.50	270.50	261.47	686,799
2023-02-10	267.00	269.00	267.00	268.50	259.53	696,052
2023-02-09	267.50	269.00	267.00	267.50	258.57	830,870

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.