President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 268.00 | 269.00 | 267.50 | 267.50 | 258.57 | 1,557,812 |
| 2023-02-07 | 268.00 | 269.50 | 267.50 | 267.50 | 258.57 | 1,070,049 |
| 2023-02-06 | 269.00 | 269.50 | 267.50 | 267.50 | 258.57 | 1,008,967 |
| 2023-02-03 | 268.00 | 269.50 | 268.00 | 269.50 | 260.50 | 749,454 |
| 2023-02-02 | 270.50 | 271.00 | 267.50 | 267.50 | 258.57 | 3,070,828 |
| 2023-02-01 | 271.50 | 272.00 | 269.50 | 271.00 | 261.95 | 1,067,325 |
| 2023-01-31 | 273.00 | 273.50 | 270.00 | 270.00 | 260.98 | 3,545,903 |
| 2023-01-30 | 293.50 | 295.00 | 270.50 | 274.00 | 264.85 | 5,878,422 |
| 2023-01-17 | 273.00 | 273.50 | 270.50 | 271.50 | 262.43 | 1,481,867 |
| 2023-01-16 | 272.50 | 274.50 | 272.00 | 273.00 | 263.88 | 598,191 |
| 2023-01-13 | 271.50 | 273.50 | 270.00 | 271.00 | 261.95 | 992,780 |
| 2023-01-12 | 272.00 | 273.50 | 269.00 | 270.00 | 260.98 | 1,951,541 |
| 2023-01-11 | 274.50 | 276.00 | 271.00 | 272.00 | 262.92 | 1,619,594 |
| 2023-01-10 | 275.00 | 277.00 | 273.00 | 276.00 | 266.78 | 1,463,656 |
| 2023-01-09 | 273.50 | 275.50 | 271.00 | 275.00 | 265.82 | 1,352,386 |
| 2023-01-06 | 273.00 | 273.00 | 270.50 | 270.50 | 261.47 | 608,742 |
| 2023-01-05 | 270.00 | 273.00 | 270.00 | 271.50 | 262.43 | 787,360 |
| 2023-01-04 | 271.00 | 271.50 | 269.00 | 269.50 | 260.50 | 664,186 |
| 2023-01-03 | 269.00 | 271.50 | 267.50 | 270.50 | 261.47 | 735,361 |
| 2022-12-30 | 272.00 | 274.00 | 271.50 | 272.00 | 262.92 | 689,057 |
| 2022-12-29 | 268.50 | 273.00 | 268.00 | 271.50 | 262.43 | 888,470 |
| 2022-12-28 | 269.50 | 271.00 | 268.00 | 270.50 | 261.47 | 770,739 |
| 2022-12-27 | 269.00 | 270.00 | 267.50 | 270.00 | 260.98 | 651,639 |
| 2022-12-26 | 269.50 | 270.00 | 267.00 | 268.50 | 259.53 | 728,903 |
| 2022-12-23 | 269.00 | 271.00 | 267.50 | 268.00 | 259.05 | 995,586 |
| 2022-12-22 | 270.00 | 273.00 | 268.50 | 272.00 | 262.92 | 632,589 |
| 2022-12-21 | 270.00 | 270.00 | 267.00 | 270.00 | 260.98 | 709,481 |
| 2022-12-20 | 269.00 | 271.00 | 267.50 | 269.00 | 260.02 | 769,016 |
| 2022-12-19 | 268.50 | 271.50 | 268.50 | 270.50 | 261.47 | 638,906 |
| 2022-12-16 | 272.00 | 273.50 | 270.00 | 270.00 | 260.98 | 1,287,025 |
| 2022-12-15 | 274.00 | 274.50 | 272.00 | 273.50 | 264.37 | 1,128,131 |
| 2022-12-14 | 271.00 | 274.00 | 271.00 | 273.50 | 264.37 | 1,262,420 |
| 2022-12-13 | 272.50 | 273.50 | 268.00 | 268.50 | 259.53 | 1,388,620 |
| 2022-12-12 | 272.00 | 272.50 | 269.50 | 271.50 | 262.43 | 809,265 |
| 2022-12-09 | 272.00 | 273.00 | 270.50 | 273.00 | 263.88 | 984,029 |
| 2022-12-08 | 268.50 | 273.50 | 267.00 | 273.50 | 264.37 | 1,320,397 |
| 2022-12-07 | 265.00 | 272.00 | 265.00 | 271.00 | 261.95 | 1,798,287 |
| 2022-12-06 | 266.50 | 268.50 | 265.00 | 265.00 | 256.15 | 1,821,611 |
| 2022-12-05 | 267.50 | 268.00 | 265.50 | 266.50 | 257.60 | 1,870,444 |
| 2022-12-02 | 270.00 | 272.50 | 267.50 | 268.00 | 259.05 | 1,416,201 |
| 2022-12-01 | 274.00 | 274.00 | 271.00 | 273.50 | 264.37 | 1,303,147 |
| 2022-11-30 | 268.50 | 273.50 | 266.00 | 272.50 | 263.40 | 2,985,778 |
| 2022-11-29 | 266.50 | 268.50 | 266.00 | 268.50 | 259.53 | 1,269,636 |
| 2022-11-28 | 264.50 | 266.00 | 263.00 | 264.50 | 255.67 | 1,197,161 |
| 2022-11-25 | 265.50 | 266.50 | 264.50 | 265.00 | 256.15 | 971,177 |
| 2022-11-24 | 266.00 | 266.50 | 264.00 | 265.00 | 256.15 | 1,118,570 |
| 2022-11-23 | 264.50 | 265.00 | 263.00 | 264.50 | 255.67 | 700,275 |
| 2022-11-22 | 265.00 | 265.00 | 262.50 | 263.00 | 254.22 | 1,205,739 |
| 2022-11-21 | 265.50 | 266.00 | 263.50 | 265.50 | 256.63 | 1,106,937 |
| 2022-11-18 | 264.00 | 265.50 | 262.00 | 265.00 | 256.15 | 1,340,791 |
| 2022-11-17 | 262.00 | 263.00 | 261.00 | 262.00 | 253.25 | 906,378 |
| 2022-11-16 | 263.50 | 265.50 | 262.00 | 262.00 | 253.25 | 1,692,189 |
| 2022-11-15 | 264.50 | 266.00 | 263.50 | 264.00 | 255.18 | 1,448,341 |
| 2022-11-14 | 263.50 | 267.00 | 263.00 | 267.00 | 258.08 | 1,985,034 |
| 2022-11-11 | 265.00 | 267.00 | 261.50 | 262.50 | 253.73 | 2,046,630 |
| 2022-11-10 | 265.00 | 265.50 | 262.00 | 262.50 | 253.73 | 1,117,947 |
| 2022-11-09 | 263.00 | 266.00 | 262.50 | 265.00 | 256.15 | 1,389,888 |
| 2022-11-08 | 263.00 | 263.00 | 260.50 | 262.50 | 253.73 | 950,918 |
| 2022-11-07 | 263.00 | 264.50 | 260.50 | 262.50 | 253.73 | 1,265,758 |
| 2022-11-04 | 263.00 | 263.50 | 258.50 | 262.50 | 253.73 | 2,880,469 |
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.