President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 218.50 | 219.50 | 217.00 | 217.00 | 217.00 | 2,790,771 |
| 2026-01-16 | 223.00 | 223.50 | 218.50 | 220.00 | 220.00 | 5,038,755 |
| 2026-01-15 | 224.00 | 226.00 | 223.00 | 224.50 | 224.50 | 2,655,387 |
| 2026-01-14 | 225.00 | 225.50 | 222.50 | 223.00 | 223.00 | 2,403,951 |
| 2026-01-13 | 224.00 | 226.00 | 223.50 | 223.50 | 223.50 | 2,792,247 |
| 2026-01-12 | 221.50 | 224.50 | 221.50 | 223.00 | 223.00 | 1,313,507 |
| 2026-01-09 | 218.50 | 221.00 | 218.50 | 221.00 | 221.00 | 772,599 |
| 2026-01-08 | 220.00 | 221.00 | 218.50 | 218.50 | 218.50 | 3,564,264 |
| 2026-01-07 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 2,510,265 |
| 2026-01-06 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | 2,842,232 |
| 2026-01-05 | 222.50 | 222.50 | 220.50 | 220.50 | 220.50 | 2,194,920 |
| 2026-01-02 | 223.00 | 225.50 | 221.50 | 221.50 | 221.50 | 2,632,473 |
| 2025-12-31 | 224.00 | 225.50 | 221.50 | 221.50 | 221.50 | 1,999,003 |
| 2025-12-30 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | 1,498,651 |
| 2025-12-29 | 223.00 | 226.50 | 223.00 | 225.00 | 225.00 | 1,493,004 |
| 2025-12-26 | 221.50 | 226.50 | 221.50 | 223.00 | 223.00 | 2,090,323 |
| 2025-12-24 | 221.50 | 223.00 | 220.50 | 221.50 | 221.50 | 2,203,293 |
| 2025-12-23 | 221.50 | 226.00 | 221.50 | 221.50 | 221.50 | 2,090,115 |
| 2025-12-22 | 224.50 | 225.00 | 221.00 | 221.50 | 221.50 | 2,171,505 |
| 2025-12-19 | 221.50 | 225.50 | 221.50 | 224.00 | 224.00 | 2,019,980 |
| 2025-12-18 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | 2,078,678 |
| 2025-12-17 | 226.50 | 226.50 | 222.00 | 222.00 | 222.00 | 2,794,342 |
| 2025-12-16 | 226.00 | 227.00 | 225.50 | 225.50 | 225.50 | 1,663,822 |
| 2025-12-15 | 227.50 | 227.50 | 226.00 | 226.50 | 226.50 | 1,596,340 |
| 2025-12-12 | 230.00 | 230.50 | 227.00 | 228.00 | 228.00 | 1,634,475 |
| 2025-12-11 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1,562,082 |
| 2025-12-10 | 230.00 | 231.00 | 228.50 | 228.50 | 228.50 | 1,644,786 |
| 2025-12-09 | 234.00 | 234.50 | 229.50 | 229.50 | 229.50 | 2,605,542 |
| 2025-12-08 | 235.50 | 236.00 | 232.50 | 233.00 | 233.00 | 3,659,918 |
| 2025-12-05 | 236.00 | 239.00 | 234.00 | 238.50 | 238.50 | 1,696,043 |
| 2025-12-04 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 707,207 |
| 2025-12-03 | 236.00 | 237.50 | 235.00 | 235.50 | 235.50 | 1,088,842 |
| 2025-12-02 | 240.00 | 240.50 | 236.00 | 236.00 | 236.00 | 1,721,801 |
| 2025-12-01 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 1,404,869 |
| 2025-11-28 | 239.00 | 241.00 | 238.50 | 239.50 | 239.50 | 2,057,649 |
| 2025-11-27 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 1,810,065 |
| 2025-11-26 | 234.50 | 236.00 | 233.00 | 236.00 | 236.00 | 2,086,826 |
| 2025-11-25 | 231.00 | 234.50 | 228.50 | 234.50 | 234.50 | 2,953,419 |
| 2025-11-24 | 232.50 | 233.00 | 228.50 | 231.00 | 231.00 | 5,902,829 |
| 2025-11-21 | 233.50 | 235.00 | 232.00 | 233.00 | 233.00 | 3,238,930 |
| 2025-11-20 | 235.00 | 235.50 | 233.50 | 234.00 | 234.00 | 3,168,470 |
| 2025-11-19 | 236.50 | 237.50 | 234.00 | 236.00 | 236.00 | 3,474,698 |
| 2025-11-18 | 235.50 | 236.50 | 233.00 | 236.50 | 236.50 | 2,576,380 |
| 2025-11-17 | 235.00 | 238.50 | 235.00 | 237.00 | 237.00 | 1,488,445 |
| 2025-11-14 | 237.00 | 237.00 | 235.00 | 235.50 | 235.50 | 1,692,060 |
| 2025-11-13 | 238.50 | 238.50 | 235.00 | 237.00 | 237.00 | 2,297,632 |
| 2025-11-12 | 238.00 | 241.00 | 238.00 | 239.50 | 239.50 | 1,304,363 |
| 2025-11-11 | 237.50 | 239.50 | 236.50 | 238.00 | 238.00 | 1,123,218 |
| 2025-11-10 | 238.00 | 238.50 | 236.00 | 236.50 | 236.50 | 681,974 |
| 2025-11-07 | 235.50 | 237.50 | 235.50 | 236.00 | 236.00 | 831,592 |
| 2025-11-06 | 239.50 | 239.50 | 235.50 | 235.50 | 235.50 | 1,543,767 |
| 2025-11-05 | 234.00 | 239.50 | 231.00 | 239.50 | 239.50 | 2,333,756 |
| 2025-11-04 | 236.00 | 238.00 | 233.50 | 234.50 | 234.50 | 2,589,054 |
| 2025-11-03 | 238.50 | 239.50 | 236.00 | 236.00 | 236.00 | 2,661,425 |
| 2025-10-31 | 243.00 | 243.00 | 238.50 | 238.50 | 238.50 | 2,077,834 |
| 2025-10-30 | 242.50 | 243.00 | 240.00 | 241.00 | 241.00 | 1,951,248 |
| 2025-10-29 | 244.00 | 245.50 | 243.00 | 243.50 | 243.50 | 1,091,495 |
| 2025-10-28 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 1,612,991 |
| 2025-10-27 | 247.00 | 248.50 | 245.00 | 246.00 | 246.00 | 1,005,385 |
| 2025-10-23 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 711,031 |
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.