President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 268.00 | 268.50 | 264.00 | 264.00 | 248.72 | 567,293 |
| 2022-05-13 | 264.50 | 267.50 | 263.00 | 265.00 | 249.66 | 759,983 |
| 2022-05-12 | 264.50 | 265.00 | 261.00 | 261.00 | 245.89 | 845,409 |
| 2022-05-11 | 264.00 | 267.00 | 263.00 | 264.50 | 249.19 | 1,093,560 |
| 2022-05-10 | 267.50 | 268.00 | 264.00 | 265.50 | 250.13 | 1,155,209 |
| 2022-05-09 | 270.00 | 272.50 | 267.00 | 267.00 | 251.54 | 1,143,949 |
| 2022-05-06 | 274.50 | 277.00 | 273.00 | 275.00 | 259.08 | 2,172,898 |
| 2022-05-05 | 277.50 | 279.00 | 277.00 | 278.00 | 261.91 | 744,340 |
| 2022-05-04 | 279.00 | 280.00 | 277.50 | 277.50 | 261.44 | 881,713 |
| 2022-05-03 | 275.00 | 280.00 | 275.00 | 279.00 | 262.85 | 1,937,325 |
| 2022-04-29 | 272.00 | 274.50 | 272.00 | 273.50 | 257.67 | 523,924 |
| 2022-04-28 | 274.00 | 276.00 | 272.00 | 274.00 | 258.14 | 1,491,714 |
| 2022-04-27 | 274.00 | 276.50 | 271.50 | 274.50 | 258.61 | 1,534,859 |
| 2022-04-26 | 270.00 | 276.00 | 270.00 | 275.00 | 259.08 | 1,264,892 |
| 2022-04-25 | 268.00 | 273.00 | 268.00 | 272.00 | 256.25 | 1,248,032 |
| 2022-04-22 | 270.00 | 273.00 | 268.00 | 271.50 | 255.78 | 1,335,574 |
| 2022-04-21 | 274.50 | 274.50 | 271.00 | 271.50 | 255.78 | 916,961 |
| 2022-04-20 | 269.00 | 273.50 | 267.00 | 273.00 | 257.20 | 1,830,839 |
| 2022-04-19 | 270.50 | 270.50 | 267.00 | 267.00 | 251.54 | 884,057 |
| 2022-04-18 | 266.50 | 270.50 | 266.00 | 270.50 | 254.84 | 1,073,398 |
| 2022-04-15 | 267.00 | 269.50 | 266.50 | 268.00 | 252.49 | 737,342 |
| 2022-04-14 | 269.00 | 269.00 | 266.50 | 267.00 | 251.54 | 485,854 |
| 2022-04-13 | 266.00 | 269.50 | 265.00 | 269.00 | 253.43 | 1,194,968 |
| 2022-04-12 | 265.00 | 266.50 | 264.00 | 265.00 | 249.66 | 1,323,370 |
| 2022-04-11 | 264.00 | 267.50 | 264.00 | 266.00 | 250.60 | 1,467,068 |
| 2022-04-08 | 263.50 | 265.00 | 263.00 | 264.00 | 248.72 | 2,171,641 |
| 2022-04-07 | 261.50 | 264.50 | 260.50 | 262.50 | 247.30 | 2,083,150 |
| 2022-04-06 | 264.00 | 265.00 | 262.50 | 264.50 | 249.19 | 2,237,197 |
| 2022-04-01 | 262.00 | 264.50 | 261.00 | 263.00 | 247.77 | 1,695,679 |
| 2022-03-31 | 263.50 | 265.00 | 262.50 | 263.00 | 247.77 | 3,028,327 |
| 2022-03-30 | 262.50 | 264.00 | 261.50 | 262.50 | 247.30 | 1,761,755 |
| 2022-03-29 | 259.50 | 262.00 | 259.50 | 261.00 | 245.89 | 641,912 |
| 2022-03-28 | 260.00 | 261.50 | 259.50 | 259.50 | 244.48 | 1,598,123 |
| 2022-03-25 | 262.00 | 263.00 | 260.50 | 262.50 | 247.30 | 1,467,477 |
| 2022-03-24 | 261.50 | 266.00 | 260.50 | 264.50 | 249.19 | 4,743,918 |
| 2022-03-23 | 261.00 | 264.00 | 260.00 | 260.00 | 244.95 | 2,252,606 |
| 2022-03-22 | 260.50 | 261.00 | 258.50 | 260.50 | 245.42 | 1,410,227 |
| 2022-03-21 | 260.00 | 261.00 | 259.00 | 259.50 | 244.48 | 1,217,734 |
| 2022-03-18 | 263.00 | 263.50 | 258.00 | 258.00 | 243.06 | 3,091,781 |
| 2022-03-17 | 263.50 | 265.00 | 258.50 | 261.00 | 245.89 | 2,360,214 |
| 2022-03-16 | 260.50 | 262.00 | 258.50 | 260.00 | 244.95 | 2,993,919 |
| 2022-03-15 | 261.00 | 262.00 | 259.50 | 261.50 | 246.36 | 1,607,883 |
| 2022-03-14 | 264.00 | 264.50 | 259.00 | 260.00 | 244.95 | 2,592,317 |
| 2022-03-11 | 268.00 | 268.00 | 261.00 | 263.00 | 247.77 | 1,483,815 |
| 2022-03-10 | 265.00 | 268.00 | 264.50 | 267.50 | 252.01 | 974,078 |
| 2022-03-09 | 264.00 | 266.50 | 263.50 | 265.00 | 249.66 | 1,648,245 |
| 2022-03-08 | 261.50 | 262.00 | 259.00 | 261.00 | 245.89 | 2,449,172 |
| 2022-03-07 | 263.50 | 263.50 | 259.00 | 261.00 | 245.89 | 2,041,986 |
| 2022-03-04 | 263.50 | 265.50 | 261.50 | 265.50 | 250.13 | 1,162,781 |
| 2022-03-03 | 263.00 | 265.00 | 262.00 | 264.00 | 248.72 | 1,422,539 |
| 2022-03-02 | 263.00 | 264.50 | 262.00 | 264.00 | 248.72 | 2,010,648 |
| 2022-03-01 | 260.50 | 264.50 | 260.50 | 263.00 | 247.77 | 2,174,761 |
| 2022-02-25 | 260.00 | 261.50 | 258.00 | 261.50 | 246.36 | 8,120,445 |
| 2022-02-24 | 261.00 | 261.50 | 259.50 | 260.00 | 244.95 | 2,501,949 |
| 2022-02-23 | 262.00 | 263.50 | 261.00 | 262.50 | 247.30 | 939,688 |
| 2022-02-22 | 260.50 | 262.00 | 260.00 | 262.00 | 246.83 | 2,071,909 |
| 2022-02-21 | 261.50 | 262.50 | 260.50 | 262.00 | 246.83 | 1,945,548 |
| 2022-02-18 | 262.00 | 264.00 | 261.00 | 262.50 | 247.30 | 1,118,682 |
| 2022-02-17 | 262.00 | 263.00 | 260.00 | 262.00 | 246.83 | 2,208,507 |
| 2022-02-16 | 267.00 | 267.50 | 264.50 | 265.50 | 250.13 | 1,128,153 |
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.