President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 262.00 | 265.00 | 261.50 | 265.00 | 249.66 | 1,096,836 |
| 2022-02-14 | 263.50 | 263.50 | 260.50 | 261.00 | 245.89 | 1,092,926 |
| 2022-02-11 | 264.50 | 264.50 | 263.00 | 264.00 | 248.72 | 507,241 |
| 2022-02-10 | 263.00 | 265.00 | 262.50 | 264.50 | 249.19 | 2,248,754 |
| 2022-02-09 | 263.00 | 265.00 | 262.00 | 263.00 | 247.77 | 2,354,030 |
| 2022-02-08 | 262.00 | 266.50 | 262.00 | 265.00 | 249.66 | 1,442,622 |
| 2022-02-07 | 263.50 | 265.00 | 260.00 | 261.50 | 246.36 | 3,006,923 |
| 2022-01-26 | 266.00 | 266.50 | 264.50 | 265.00 | 249.66 | 1,989,733 |
| 2022-01-25 | 265.50 | 266.00 | 262.50 | 265.50 | 250.13 | 1,883,057 |
| 2022-01-24 | 268.00 | 268.50 | 265.50 | 267.50 | 252.01 | 994,028 |
| 2022-01-21 | 268.50 | 269.50 | 266.50 | 268.50 | 252.96 | 1,024,101 |
| 2022-01-20 | 271.50 | 272.50 | 267.50 | 268.50 | 252.96 | 1,587,621 |
| 2022-01-19 | 270.50 | 273.00 | 270.00 | 271.50 | 255.78 | 2,050,392 |
| 2022-01-18 | 269.00 | 271.00 | 268.00 | 269.00 | 253.43 | 932,388 |
| 2022-01-17 | 268.50 | 270.00 | 267.00 | 267.00 | 251.54 | 1,534,443 |
| 2022-01-14 | 272.00 | 272.00 | 269.00 | 269.00 | 253.43 | 1,159,928 |
| 2022-01-13 | 272.50 | 273.50 | 271.50 | 272.00 | 256.25 | 479,505 |
| 2022-01-12 | 274.00 | 274.00 | 271.50 | 272.00 | 256.25 | 653,094 |
| 2022-01-11 | 272.50 | 275.00 | 272.00 | 274.00 | 258.14 | 919,883 |
| 2022-01-10 | 271.50 | 274.00 | 271.00 | 274.00 | 258.14 | 596,671 |
| 2022-01-07 | 273.00 | 274.50 | 271.50 | 271.50 | 255.78 | 725,508 |
| 2022-01-06 | 274.00 | 275.00 | 272.50 | 274.50 | 258.61 | 615,709 |
| 2022-01-05 | 272.00 | 275.00 | 272.00 | 275.00 | 259.08 | 532,996 |
| 2022-01-04 | 271.50 | 274.00 | 271.50 | 274.00 | 258.14 | 598,932 |
| 2022-01-03 | 275.00 | 276.00 | 273.00 | 273.50 | 257.67 | 601,979 |
| 2021-12-30 | 274.50 | 275.00 | 272.50 | 273.50 | 257.67 | 527,322 |
| 2021-12-29 | 275.00 | 275.00 | 273.00 | 273.50 | 257.67 | 501,039 |
| 2021-12-28 | 274.50 | 275.00 | 272.50 | 273.00 | 257.20 | 557,865 |
| 2021-12-27 | 275.00 | 275.50 | 274.00 | 274.00 | 258.14 | 375,933 |
| 2021-12-24 | 273.00 | 275.00 | 273.00 | 274.50 | 258.61 | 784,637 |
| 2021-12-23 | 273.00 | 275.00 | 271.00 | 273.00 | 257.20 | 1,326,350 |
| 2021-12-22 | 275.00 | 275.00 | 272.00 | 272.00 | 256.25 | 878,953 |
| 2021-12-21 | 271.00 | 276.00 | 271.00 | 275.50 | 259.55 | 1,114,250 |
| 2021-12-20 | 272.00 | 273.50 | 270.50 | 272.00 | 256.25 | 1,393,104 |
| 2021-12-17 | 272.50 | 275.00 | 272.00 | 275.00 | 259.08 | 1,421,440 |
| 2021-12-16 | 271.00 | 273.00 | 268.00 | 273.00 | 257.20 | 2,351,393 |
| 2021-12-15 | 272.00 | 273.00 | 269.50 | 270.00 | 254.37 | 2,285,850 |
| 2021-12-14 | 272.00 | 273.50 | 269.50 | 272.50 | 256.72 | 1,602,696 |
| 2021-12-13 | 277.00 | 277.50 | 273.00 | 273.00 | 257.20 | 963,791 |
| 2021-12-10 | 277.00 | 277.00 | 275.50 | 275.50 | 259.55 | 382,455 |
| 2021-12-09 | 275.00 | 277.50 | 274.50 | 277.00 | 260.96 | 1,036,688 |
| 2021-12-08 | 277.50 | 278.50 | 275.00 | 275.00 | 259.08 | 1,099,427 |
| 2021-12-07 | 276.50 | 277.50 | 274.50 | 276.50 | 260.49 | 894,353 |
| 2021-12-06 | 274.00 | 278.50 | 273.00 | 276.50 | 260.49 | 1,067,662 |
| 2021-12-03 | 279.00 | 279.00 | 273.50 | 275.00 | 259.08 | 1,242,547 |
| 2021-12-02 | 274.50 | 278.00 | 274.50 | 277.50 | 261.44 | 868,224 |
| 2021-12-01 | 271.00 | 277.50 | 270.00 | 276.50 | 260.49 | 1,580,258 |
| 2021-11-30 | 276.00 | 279.50 | 269.00 | 269.00 | 253.43 | 9,488,572 |
| 2021-11-29 | 280.50 | 282.50 | 277.00 | 277.50 | 261.44 | 1,062,721 |
| 2021-11-26 | 283.00 | 285.00 | 279.50 | 280.00 | 263.79 | 1,249,287 |
| 2021-11-25 | 286.00 | 286.00 | 282.50 | 284.50 | 268.03 | 881,196 |
| 2021-11-24 | 284.50 | 287.00 | 283.50 | 285.50 | 268.97 | 865,255 |
| 2021-11-23 | 288.00 | 288.50 | 283.50 | 283.50 | 267.09 | 963,355 |
| 2021-11-22 | 293.50 | 293.50 | 288.50 | 288.50 | 271.80 | 840,770 |
| 2021-11-19 | 290.00 | 294.00 | 289.50 | 293.50 | 276.51 | 1,768,236 |
| 2021-11-18 | 292.00 | 294.00 | 289.00 | 292.00 | 275.10 | 1,324,930 |
| 2021-11-17 | 288.50 | 292.00 | 288.00 | 292.00 | 275.10 | 1,947,206 |
| 2021-11-16 | 290.00 | 291.00 | 288.00 | 290.50 | 273.68 | 1,338,765 |
| 2021-11-15 | 290.00 | 291.00 | 288.00 | 290.00 | 273.21 | 1,480,383 |
| 2021-11-12 | 291.00 | 291.00 | 287.50 | 290.00 | 273.21 | 1,009,299 |
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.