President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 243.00 | 243.00 | 237.00 | 239.50 | 239.50 | 5,252,040 |
| 2026-07-21 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 4,880,768 |
| 2026-07-20 | 244.50 | 246.50 | 238.00 | 243.50 | 243.50 | 5,493,984 |
| 2026-07-17 | 245.00 | 246.50 | 240.50 | 243.00 | 243.00 | 5,551,606 |
| 2026-07-16 | 244.50 | 249.00 | 243.00 | 245.50 | 245.50 | 4,999,177 |
| 2026-07-15 | 242.50 | 244.50 | 241.00 | 244.50 | 244.50 | 3,672,480 |
| 2026-07-14 | 242.00 | 242.00 | 238.50 | 242.00 | 242.00 | 2,652,026 |
| 2026-07-13 | 240.00 | 244.00 | 239.00 | 239.50 | 239.50 | 2,315,080 |
| 2026-07-10 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-07-09 | 240.00 | 244.50 | 240.00 | 241.00 | 241.00 | 2,861,708 |
| 2026-07-08 | 240.00 | 242.00 | 239.50 | 241.00 | 241.00 | 2,301,775 |
| 2026-07-07 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 3,285,302 |
| 2026-07-06 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 4,169,831 |
| 2026-07-03 | 227.00 | 237.50 | 227.00 | 231.00 | 231.00 | 3,524,745 |
| 2026-07-02 | 224.50 | 229.50 | 224.00 | 228.50 | 228.50 | 3,862,808 |
| 2026-07-01 | 223.50 | 225.00 | 221.50 | 223.50 | 223.50 | 2,453,080 |
| 2026-06-30 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 1,931,466 |
| 2026-06-29 | 225.50 | 226.50 | 223.50 | 224.00 | 224.00 | 2,515,169 |
| 2026-06-26 | 226.00 | 227.50 | 222.50 | 223.00 | 223.00 | 3,408,117 |
| 2026-06-25 | 225.50 | 230.50 | 225.50 | 226.00 | 226.00 | 4,836,564 |
| 2026-06-24 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | 3,786,724 |
| 2026-06-23 | 221.00 | 228.00 | 221.00 | 227.00 | 227.00 | 4,400,207 |
| 2026-06-22 | 224.50 | 225.50 | 221.00 | 221.00 | 221.00 | 3,269,502 |
| 2026-06-18 | 229.00 | 229.00 | 223.50 | 223.50 | 223.50 | 6,553,856 |
| 2026-06-17 | 228.50 | 230.00 | 227.00 | 229.00 | 229.00 | 2,533,563 |
| 2026-06-16 | 230.00 | 230.50 | 227.50 | 228.00 | 228.00 | 2,386,404 |
| 2026-06-15 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 3,537,468 |
| 2026-06-12 | 229.00 | 230.50 | 227.00 | 230.00 | 230.00 | 1,628,591 |
| 2026-06-11 | 230.50 | 231.50 | 225.00 | 229.00 | 229.00 | 3,233,534 |
| 2026-06-10 | 222.00 | 228.00 | 221.00 | 227.50 | 227.50 | 3,393,734 |
| 2026-06-09 | 221.00 | 225.50 | 221.00 | 224.00 | 224.00 | 3,838,408 |
| 2026-06-08 | 225.50 | 229.50 | 221.50 | 222.00 | 222.00 | 5,846,896 |
| 2026-06-05 | 242.50 | 247.00 | 232.00 | 232.00 | 232.00 | 5,369,485 |
| 2026-06-04 | 236.50 | 250.00 | 234.00 | 246.00 | 246.00 | 13,143,582 |
| 2026-06-03 | 233.00 | 240.00 | 226.00 | 239.00 | 239.00 | 12,405,055 |
| 2026-06-02 | 225.50 | 233.50 | 220.00 | 233.00 | 233.00 | 13,502,952 |
| 2026-06-01 | 217.00 | 230.50 | 215.50 | 227.50 | 227.50 | 14,714,999 |
| 2026-05-29 | 209.00 | 218.00 | 205.00 | 214.00 | 214.00 | 17,162,107 |
| 2026-05-28 | 207.50 | 211.50 | 203.50 | 207.00 | 207.00 | 15,176,782 |
| 2026-05-27 | 210.50 | 210.50 | 206.50 | 206.50 | 206.50 | 13,298,912 |
| 2026-05-26 | 215.50 | 219.00 | 209.50 | 209.50 | 209.50 | 11,439,660 |
| 2026-05-25 | 221.00 | 221.00 | 212.50 | 212.50 | 212.50 | 8,704,729 |
| 2026-05-22 | 221.00 | 222.00 | 219.50 | 220.00 | 220.00 | 6,221,169 |
| 2026-05-21 | 223.00 | 224.00 | 218.50 | 221.00 | 221.00 | 6,258,447 |
| 2026-05-20 | 228.50 | 229.50 | 221.50 | 222.00 | 222.00 | 5,252,984 |
| 2026-05-19 | 225.50 | 229.50 | 225.00 | 227.50 | 227.50 | 2,861,487 |
| 2026-05-18 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | 1,744,625 |
| 2026-05-15 | 227.00 | 229.00 | 227.00 | 227.50 | 227.50 | 1,742,126 |
| 2026-05-14 | 225.50 | 229.50 | 225.50 | 226.50 | 226.50 | 1,370,508 |
| 2026-05-13 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | 1,936,912 |
| 2026-05-12 | 227.50 | 230.00 | 226.00 | 226.00 | 226.00 | 1,462,533 |
| 2026-05-11 | 231.50 | 231.50 | 226.00 | 227.50 | 227.50 | 2,300,967 |
| 2026-05-08 | 229.50 | 233.50 | 229.00 | 232.00 | 232.00 | 3,013,095 |
| 2026-05-07 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 2,926,849 |
| 2026-05-06 | 225.50 | 228.00 | 225.00 | 227.00 | 227.00 | 2,133,510 |
| 2026-05-05 | 225.00 | 226.50 | 224.00 | 224.00 | 224.00 | 1,734,468 |
| 2026-05-04 | 225.00 | 227.50 | 224.00 | 225.50 | 225.50 | 1,971,635 |
| 2026-04-30 | 224.00 | 226.50 | 224.00 | 224.00 | 224.00 | 2,576,970 |
| 2026-04-29 | 224.00 | 225.00 | 223.50 | 224.50 | 224.50 | 2,211,789 |
| 2026-04-28 | 226.00 | 226.50 | 223.50 | 224.00 | 224.00 | 1,998,218 |
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.