President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 226.00 | 231.00 | 226.00 | 226.00 | 226.00 | 1,931,102 |
| 2026-04-24 | 232.50 | 234.00 | 227.50 | 228.00 | 228.00 | 3,385,433 |
| 2026-04-23 | 236.00 | 236.50 | 233.50 | 234.50 | 234.50 | 2,619,408 |
| 2026-04-22 | 236.50 | 239.50 | 236.50 | 238.50 | 238.50 | 3,403,960 |
| 2026-04-21 | 238.00 | 238.00 | 235.00 | 236.50 | 236.50 | 3,237,676 |
| 2026-04-20 | 237.50 | 239.00 | 236.00 | 238.00 | 238.00 | 3,301,625 |
| 2026-04-17 | 235.00 | 237.50 | 234.00 | 237.50 | 237.50 | 3,642,511 |
| 2026-04-16 | 231.50 | 234.00 | 231.00 | 234.00 | 234.00 | 3,015,857 |
| 2026-04-15 | 227.50 | 231.50 | 226.50 | 231.50 | 231.50 | 2,529,033 |
| 2026-04-14 | 225.00 | 228.00 | 224.50 | 227.50 | 227.50 | 1,655,985 |
| 2026-04-13 | 227.50 | 227.50 | 223.00 | 225.00 | 225.00 | 2,258,589 |
| 2026-04-10 | 231.00 | 231.00 | 226.00 | 227.50 | 227.50 | 1,304,536 |
| 2026-04-09 | 229.00 | 231.00 | 227.00 | 231.00 | 231.00 | 1,939,078 |
| 2026-04-08 | 231.00 | 231.00 | 226.50 | 229.00 | 229.00 | 2,071,114 |
| 2026-04-07 | 228.00 | 232.50 | 226.50 | 231.00 | 231.00 | 1,980,305 |
| 2026-04-02 | 226.50 | 230.00 | 225.50 | 227.00 | 227.00 | 2,703,679 |
| 2026-04-01 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 1,761,178 |
| 2026-03-31 | 224.00 | 225.50 | 223.00 | 224.50 | 224.50 | 3,229,931 |
| 2026-03-30 | 222.00 | 226.00 | 222.00 | 223.50 | 223.50 | 3,403,216 |
| 2026-03-27 | 220.50 | 224.00 | 220.50 | 223.50 | 223.50 | 3,077,444 |
| 2026-03-26 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 2,680,972 |
| 2026-03-25 | 219.50 | 219.50 | 213.50 | 216.00 | 216.00 | 1,817,116 |
| 2026-03-24 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 2,292,603 |
| 2026-03-23 | 215.00 | 215.50 | 210.00 | 210.00 | 210.00 | 5,190,431 |
| 2026-03-20 | 215.00 | 217.00 | 211.50 | 217.00 | 217.00 | 17,996,826 |
| 2026-03-19 | 217.00 | 217.50 | 213.00 | 214.50 | 214.50 | 4,734,202 |
| 2026-03-18 | 221.00 | 221.00 | 217.50 | 219.50 | 219.50 | 1,880,146 |
| 2026-03-17 | 220.00 | 220.50 | 219.00 | 220.00 | 220.00 | 1,438,861 |
| 2026-03-16 | 218.50 | 220.00 | 216.00 | 220.00 | 220.00 | 2,338,359 |
| 2026-03-13 | 215.00 | 218.50 | 215.00 | 218.50 | 218.50 | 3,192,065 |
| 2026-03-12 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 2,923,924 |
| 2026-03-11 | 217.00 | 217.50 | 216.00 | 216.50 | 216.50 | 2,445,953 |
| 2026-03-10 | 218.50 | 219.00 | 216.00 | 217.50 | 217.50 | 2,359,751 |
| 2026-03-09 | 215.00 | 219.00 | 214.00 | 219.00 | 219.00 | 3,001,179 |
| 2026-03-06 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | 1,470,210 |
| 2026-03-05 | 220.00 | 221.50 | 219.00 | 220.00 | 220.00 | 1,157,341 |
| 2026-03-04 | 221.00 | 222.50 | 218.50 | 219.50 | 219.50 | 2,761,012 |
| 2026-03-03 | 221.00 | 224.50 | 220.50 | 223.50 | 223.50 | 2,200,196 |
| 2026-03-02 | 224.00 | 224.00 | 220.00 | 221.50 | 221.50 | 2,156,656 |
| 2026-02-26 | 223.00 | 224.00 | 220.50 | 223.00 | 223.00 | 5,264,315 |
| 2026-02-25 | 222.00 | 223.00 | 220.50 | 222.50 | 222.50 | 2,583,155 |
| 2026-02-24 | 223.00 | 223.50 | 220.50 | 222.00 | 222.00 | 2,645,088 |
| 2026-02-23 | 224.50 | 224.50 | 221.50 | 223.00 | 223.00 | 3,197,177 |
| 2026-02-11 | 223.50 | 223.50 | 221.50 | 223.00 | 223.00 | 1,889,587 |
| 2026-02-10 | 220.50 | 223.00 | 219.00 | 222.50 | 222.50 | 1,210,533 |
| 2026-02-09 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | 1,937,289 |
| 2026-02-06 | 221.00 | 224.00 | 218.50 | 224.00 | 224.00 | 4,517,923 |
| 2026-02-05 | 214.00 | 220.00 | 213.50 | 219.00 | 219.00 | 2,680,756 |
| 2026-02-04 | 214.50 | 215.50 | 214.00 | 214.00 | 214.00 | 1,089,777 |
| 2026-02-03 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 1,713,557 |
| 2026-02-02 | 213.50 | 213.50 | 210.50 | 212.00 | 212.00 | 1,425,335 |
| 2026-01-30 | 214.00 | 214.00 | 211.50 | 213.50 | 213.50 | 3,736,529 |
| 2026-01-29 | 208.00 | 215.50 | 208.00 | 214.00 | 214.00 | 3,962,629 |
| 2026-01-28 | 211.00 | 211.50 | 207.00 | 208.50 | 208.50 | 5,295,238 |
| 2026-01-27 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 3,252,319 |
| 2026-01-26 | 211.00 | 214.50 | 211.00 | 214.00 | 214.00 | 3,245,041 |
| 2026-01-23 | 213.50 | 214.50 | 210.00 | 211.50 | 211.50 | 4,835,150 |
| 2026-01-22 | 217.50 | 217.50 | 212.00 | 213.50 | 213.50 | 6,971,045 |
| 2026-01-21 | 217.50 | 218.00 | 216.00 | 217.00 | 217.00 | 3,423,775 |
| 2026-01-20 | 217.00 | 219.00 | 217.00 | 217.50 | 217.50 | 3,617,274 |
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.