President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 280.00 | 283.50 | 278.50 | 282.00 | 272.58 | 673,458 |
| 2022-08-08 | 279.50 | 280.00 | 278.00 | 279.50 | 270.17 | 586,753 |
| 2022-08-05 | 279.00 | 283.00 | 275.50 | 279.00 | 269.68 | 1,042,770 |
| 2022-08-04 | 276.50 | 277.00 | 270.50 | 272.00 | 262.92 | 928,297 |
| 2022-08-03 | 278.50 | 279.00 | 275.50 | 276.50 | 267.27 | 959,023 |
| 2022-08-02 | 282.00 | 286.50 | 281.00 | 284.50 | 268.03 | 1,389,162 |
| 2022-08-01 | 283.00 | 285.00 | 281.00 | 282.50 | 266.15 | 924,638 |
| 2022-07-29 | 286.00 | 287.00 | 283.00 | 283.00 | 266.62 | 1,645,834 |
| 2022-07-28 | 288.50 | 291.00 | 283.00 | 285.00 | 268.50 | 2,438,577 |
| 2022-07-27 | 296.00 | 297.50 | 287.00 | 291.50 | 274.62 | 3,101,100 |
| 2022-07-26 | 297.50 | 298.50 | 296.00 | 298.00 | 280.75 | 1,207,307 |
| 2022-07-25 | 296.00 | 299.00 | 296.00 | 297.50 | 280.28 | 1,318,646 |
| 2022-07-22 | 290.00 | 298.00 | 287.00 | 297.50 | 280.28 | 3,908,662 |
| 2022-07-21 | 285.50 | 287.50 | 282.00 | 285.00 | 268.50 | 1,426,609 |
| 2022-07-20 | 285.50 | 290.00 | 282.50 | 284.50 | 268.03 | 2,306,315 |
| 2022-07-19 | 289.00 | 289.00 | 282.50 | 283.00 | 266.62 | 763,383 |
| 2022-07-18 | 288.50 | 291.00 | 285.50 | 288.00 | 271.33 | 3,307,849 |
| 2022-07-15 | 284.50 | 288.50 | 281.50 | 287.00 | 270.39 | 2,218,891 |
| 2022-07-14 | 280.00 | 286.00 | 279.00 | 284.50 | 268.03 | 2,871,682 |
| 2022-07-13 | 277.50 | 282.00 | 277.50 | 280.00 | 263.79 | 3,702,761 |
| 2022-07-12 | 277.50 | 278.50 | 276.00 | 277.50 | 261.44 | 2,435,976 |
| 2022-07-11 | 275.50 | 278.00 | 274.50 | 276.50 | 260.49 | 1,665,183 |
| 2022-07-08 | 274.50 | 277.00 | 274.00 | 275.50 | 259.55 | 1,645,063 |
| 2022-07-07 | 274.50 | 277.00 | 274.00 | 276.50 | 260.49 | 1,342,776 |
| 2022-07-06 | 276.50 | 278.50 | 274.00 | 275.50 | 259.55 | 1,626,746 |
| 2022-07-05 | 277.00 | 279.00 | 275.50 | 276.50 | 260.49 | 1,296,331 |
| 2022-07-04 | 273.00 | 276.50 | 272.50 | 275.50 | 259.55 | 1,039,206 |
| 2022-07-01 | 272.50 | 273.50 | 270.00 | 273.00 | 257.20 | 792,882 |
| 2022-06-30 | 270.00 | 274.00 | 268.50 | 272.50 | 256.72 | 1,231,760 |
| 2022-06-29 | 272.00 | 273.50 | 269.00 | 272.50 | 256.72 | 2,239,496 |
| 2022-06-28 | 272.00 | 272.00 | 267.00 | 269.50 | 253.90 | 1,942,909 |
| 2022-06-27 | 274.00 | 274.00 | 269.00 | 272.00 | 256.25 | 1,270,684 |
| 2022-06-24 | 272.00 | 274.00 | 271.50 | 273.50 | 257.67 | 1,488,756 |
| 2022-06-23 | 268.00 | 270.00 | 266.00 | 269.50 | 253.90 | 1,676,742 |
| 2022-06-22 | 265.50 | 269.50 | 264.50 | 265.00 | 249.66 | 1,245,307 |
| 2022-06-21 | 263.00 | 267.50 | 261.50 | 263.00 | 247.77 | 2,065,420 |
| 2022-06-20 | 262.00 | 264.50 | 259.50 | 259.50 | 244.48 | 1,941,911 |
| 2022-06-17 | 263.50 | 266.00 | 261.00 | 261.00 | 245.89 | 2,163,443 |
| 2022-06-16 | 268.00 | 268.00 | 264.50 | 264.50 | 249.19 | 875,266 |
| 2022-06-15 | 263.00 | 268.00 | 263.00 | 266.00 | 250.60 | 1,116,343 |
| 2022-06-14 | 262.00 | 264.50 | 262.00 | 263.50 | 248.25 | 958,527 |
| 2022-06-13 | 263.50 | 265.00 | 262.00 | 263.00 | 247.77 | 1,236,540 |
| 2022-06-10 | 264.50 | 266.50 | 263.50 | 264.00 | 248.72 | 677,967 |
| 2022-06-09 | 265.50 | 266.50 | 264.50 | 265.00 | 249.66 | 531,237 |
| 2022-06-08 | 265.50 | 267.50 | 265.50 | 266.50 | 251.07 | 842,053 |
| 2022-06-07 | 267.00 | 268.00 | 264.00 | 266.50 | 251.07 | 1,098,437 |
| 2022-06-06 | 266.00 | 267.50 | 263.50 | 267.50 | 252.01 | 844,367 |
| 2022-06-02 | 265.00 | 267.00 | 263.00 | 263.00 | 247.77 | 1,833,588 |
| 2022-06-01 | 271.00 | 271.00 | 266.00 | 266.50 | 251.07 | 2,194,205 |
| 2022-05-31 | 267.00 | 275.50 | 265.00 | 275.50 | 259.55 | 3,664,175 |
| 2022-05-30 | 267.50 | 269.00 | 263.50 | 268.50 | 252.96 | 1,940,498 |
| 2022-05-27 | 270.00 | 271.50 | 266.00 | 269.50 | 253.90 | 1,886,688 |
| 2022-05-26 | 269.00 | 269.50 | 265.50 | 269.50 | 253.90 | 1,684,424 |
| 2022-05-25 | 264.00 | 268.50 | 262.50 | 268.50 | 252.96 | 2,141,080 |
| 2022-05-24 | 261.50 | 265.00 | 260.00 | 264.00 | 248.72 | 2,351,991 |
| 2022-05-23 | 268.50 | 269.00 | 261.50 | 262.00 | 246.83 | 2,956,185 |
| 2022-05-20 | 275.50 | 277.00 | 267.50 | 271.50 | 255.78 | 3,516,463 |
| 2022-05-19 | 267.00 | 278.00 | 263.50 | 278.00 | 261.91 | 2,934,594 |
| 2022-05-18 | 261.50 | 269.50 | 261.50 | 269.50 | 253.90 | 1,793,462 |
| 2022-05-17 | 267.50 | 267.50 | 261.00 | 261.50 | 246.36 | 1,014,513 |
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.