President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 290.00 | 291.00 | 286.50 | 289.50 | 272.74 | 1,072,202 |
| 2021-11-10 | 290.00 | 291.00 | 287.50 | 290.00 | 273.21 | 1,291,061 |
| 2021-11-09 | 287.00 | 290.50 | 284.50 | 290.50 | 273.68 | 1,749,955 |
| 2021-11-08 | 284.00 | 287.50 | 283.00 | 287.00 | 270.39 | 1,179,627 |
| 2021-11-05 | 280.00 | 284.50 | 280.00 | 284.00 | 267.56 | 977,340 |
| 2021-11-04 | 282.00 | 282.50 | 279.00 | 281.50 | 265.20 | 942,623 |
| 2021-11-03 | 281.00 | 282.00 | 278.00 | 279.00 | 262.85 | 1,200,448 |
| 2021-11-02 | 282.00 | 284.00 | 280.00 | 282.00 | 265.67 | 1,101,274 |
| 2021-11-01 | 281.00 | 282.00 | 279.00 | 281.50 | 265.20 | 728,030 |
| 2021-10-29 | 281.00 | 283.00 | 279.00 | 281.00 | 264.73 | 1,071,733 |
| 2021-10-28 | 281.00 | 282.50 | 281.00 | 282.00 | 265.67 | 495,152 |
| 2021-10-27 | 282.50 | 283.00 | 281.00 | 282.00 | 265.67 | 921,888 |
| 2021-10-26 | 285.50 | 285.50 | 278.00 | 283.50 | 267.09 | 2,228,221 |
| 2021-10-25 | 287.00 | 287.50 | 283.50 | 283.50 | 267.09 | 550,058 |
| 2021-10-22 | 282.50 | 287.50 | 282.50 | 287.50 | 270.86 | 759,732 |
| 2021-10-21 | 287.50 | 287.50 | 281.50 | 281.50 | 265.20 | 943,534 |
| 2021-10-20 | 289.50 | 289.50 | 284.00 | 286.50 | 269.91 | 897,577 |
| 2021-10-19 | 288.00 | 289.50 | 287.00 | 288.00 | 271.33 | 550,633 |
| 2021-10-18 | 291.00 | 291.50 | 287.00 | 288.00 | 271.33 | 675,503 |
| 2021-10-15 | 287.50 | 291.00 | 286.50 | 290.00 | 273.21 | 1,946,928 |
| 2021-10-14 | 283.00 | 286.50 | 283.00 | 285.50 | 268.97 | 986,806 |
← NewerPage 21 of 21 · 1,221 trading days
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.