President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 267.00 | 268.50 | 264.00 | 264.50 | 255.67 | 1,511,144 |
| 2022-11-02 | 268.50 | 270.50 | 267.00 | 268.50 | 259.53 | 984,120 |
| 2022-11-01 | 267.50 | 271.00 | 267.50 | 270.00 | 260.98 | 641,964 |
| 2022-10-31 | 268.00 | 270.50 | 267.50 | 268.00 | 259.05 | 926,922 |
| 2022-10-28 | 267.00 | 268.00 | 265.50 | 267.00 | 258.08 | 981,727 |
| 2022-10-27 | 268.50 | 270.00 | 265.00 | 265.50 | 256.63 | 1,810,190 |
| 2022-10-26 | 266.00 | 270.50 | 266.00 | 269.00 | 260.02 | 836,679 |
| 2022-10-25 | 271.00 | 271.00 | 262.50 | 266.50 | 257.60 | 2,575,575 |
| 2022-10-24 | 272.50 | 272.50 | 269.00 | 269.50 | 260.50 | 718,134 |
| 2022-10-21 | 272.50 | 273.00 | 269.00 | 270.00 | 260.98 | 765,674 |
| 2022-10-20 | 268.50 | 272.50 | 267.50 | 272.00 | 262.92 | 1,866,999 |
| 2022-10-19 | 274.00 | 274.50 | 270.50 | 271.00 | 261.95 | 908,093 |
| 2022-10-18 | 272.50 | 276.00 | 271.50 | 274.00 | 264.85 | 1,248,132 |
| 2022-10-17 | 274.50 | 277.50 | 271.50 | 272.00 | 262.92 | 955,661 |
| 2022-10-14 | 278.00 | 280.00 | 275.50 | 275.50 | 266.30 | 1,485,620 |
| 2022-10-13 | 275.50 | 281.00 | 274.50 | 280.50 | 271.13 | 2,255,500 |
| 2022-10-12 | 269.00 | 278.50 | 269.00 | 276.50 | 267.27 | 1,221,364 |
| 2022-10-11 | 272.50 | 274.50 | 268.00 | 268.00 | 259.05 | 1,940,709 |
| 2022-10-07 | 275.00 | 277.00 | 274.00 | 275.00 | 265.82 | 666,786 |
| 2022-10-06 | 278.00 | 279.50 | 275.50 | 276.50 | 267.27 | 690,757 |
| 2022-10-05 | 281.00 | 282.00 | 276.00 | 277.00 | 267.75 | 1,573,959 |
| 2022-10-04 | 282.00 | 285.00 | 280.50 | 283.50 | 274.03 | 1,100,150 |
| 2022-10-03 | 279.50 | 284.50 | 278.00 | 284.00 | 274.52 | 957,958 |
| 2022-09-30 | 283.00 | 285.00 | 279.00 | 282.50 | 273.07 | 2,068,670 |
| 2022-09-29 | 284.00 | 287.50 | 283.50 | 286.00 | 276.45 | 1,912,174 |
| 2022-09-28 | 281.00 | 286.00 | 280.00 | 283.50 | 274.03 | 2,234,237 |
| 2022-09-27 | 279.50 | 283.50 | 278.00 | 281.00 | 271.62 | 1,579,748 |
| 2022-09-26 | 272.00 | 279.50 | 270.50 | 277.50 | 268.23 | 1,378,511 |
| 2022-09-23 | 276.00 | 276.50 | 271.00 | 272.00 | 262.92 | 1,243,158 |
| 2022-09-22 | 279.00 | 279.00 | 272.00 | 276.00 | 266.78 | 1,232,986 |
| 2022-09-21 | 277.50 | 282.50 | 277.50 | 281.00 | 271.62 | 1,477,255 |
| 2022-09-20 | 273.50 | 278.00 | 272.00 | 277.50 | 268.23 | 1,430,037 |
| 2022-09-19 | 271.50 | 273.50 | 269.00 | 272.00 | 262.92 | 1,980,229 |
| 2022-09-16 | 274.00 | 274.00 | 269.00 | 270.50 | 261.47 | 3,071,728 |
| 2022-09-15 | 277.50 | 280.50 | 274.00 | 279.50 | 270.17 | 1,658,588 |
| 2022-09-14 | 283.50 | 284.50 | 280.50 | 281.50 | 272.10 | 1,094,578 |
| 2022-09-13 | 288.00 | 288.50 | 285.50 | 287.50 | 277.90 | 1,247,753 |
| 2022-09-12 | 284.00 | 288.00 | 283.00 | 287.00 | 277.42 | 1,467,097 |
| 2022-09-08 | 276.50 | 283.00 | 276.50 | 283.00 | 273.55 | 1,096,329 |
| 2022-09-07 | 278.50 | 280.50 | 276.50 | 277.50 | 268.23 | 991,734 |
| 2022-09-06 | 280.00 | 280.50 | 278.00 | 279.00 | 269.68 | 1,347,656 |
| 2022-09-05 | 272.50 | 280.00 | 270.50 | 278.00 | 268.72 | 1,344,965 |
| 2022-09-02 | 268.00 | 272.00 | 268.00 | 271.50 | 262.43 | 599,669 |
| 2022-09-01 | 266.50 | 269.50 | 265.50 | 268.50 | 259.53 | 811,641 |
| 2022-08-31 | 270.50 | 272.00 | 268.00 | 268.00 | 259.05 | 1,782,075 |
| 2022-08-30 | 271.50 | 273.50 | 269.50 | 271.50 | 262.43 | 1,116,849 |
| 2022-08-29 | 269.00 | 274.50 | 267.50 | 273.00 | 263.88 | 1,732,730 |
| 2022-08-26 | 273.00 | 273.50 | 271.00 | 272.00 | 262.92 | 854,263 |
| 2022-08-25 | 276.00 | 276.00 | 273.00 | 273.50 | 264.37 | 619,051 |
| 2022-08-24 | 276.50 | 276.50 | 275.00 | 275.00 | 265.82 | 358,781 |
| 2022-08-23 | 277.00 | 277.00 | 274.50 | 275.50 | 266.30 | 519,346 |
| 2022-08-22 | 275.00 | 278.50 | 275.00 | 278.50 | 269.20 | 860,402 |
| 2022-08-19 | 276.50 | 279.00 | 274.50 | 277.50 | 268.23 | 1,150,540 |
| 2022-08-18 | 277.00 | 277.50 | 274.00 | 277.50 | 268.23 | 932,984 |
| 2022-08-17 | 276.00 | 277.50 | 273.50 | 275.50 | 266.30 | 1,822,029 |
| 2022-08-16 | 279.50 | 281.00 | 278.50 | 279.00 | 269.68 | 663,721 |
| 2022-08-15 | 280.00 | 281.50 | 278.50 | 279.50 | 270.17 | 495,424 |
| 2022-08-12 | 282.00 | 282.00 | 279.50 | 280.50 | 271.13 | 402,786 |
| 2022-08-11 | 283.00 | 283.00 | 280.00 | 281.00 | 271.62 | 482,052 |
| 2022-08-10 | 280.00 | 281.50 | 278.50 | 280.00 | 270.65 | 549,231 |
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.