President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 711,031 |
| 2025-10-22 | 246.00 | 248.00 | 245.50 | 247.50 | 247.50 | 1,011,597 |
| 2025-10-21 | 245.50 | 246.50 | 244.00 | 245.00 | 245.00 | 1,216,457 |
| 2025-10-20 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 1,984,883 |
| 2025-10-17 | 240.50 | 244.50 | 238.50 | 241.00 | 241.00 | 3,045,609 |
| 2025-10-16 | 240.00 | 241.50 | 239.50 | 239.50 | 239.50 | 1,744,634 |
| 2025-10-15 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | 2,217,665 |
| 2025-10-14 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | 2,321,658 |
| 2025-10-13 | 247.50 | 247.50 | 244.50 | 244.50 | 244.50 | 1,605,426 |
| 2025-10-09 | 246.50 | 247.50 | 245.00 | 247.50 | 247.50 | 1,167,531 |
| 2025-10-08 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1,192,261 |
| 2025-10-07 | 247.00 | 248.00 | 246.00 | 246.50 | 246.50 | 1,253,914 |
| 2025-10-03 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 987,351 |
| 2025-10-02 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | 871,362 |
| 2025-10-01 | 249.50 | 250.50 | 248.00 | 248.00 | 248.00 | 860,238 |
| 2025-09-30 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | 1,667,517 |
| 2025-09-29 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0 |
| 2025-09-26 | 248.50 | 250.50 | 248.50 | 250.50 | 250.50 | 841,817 |
| 2025-09-25 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | 844,045 |
| 2025-09-24 | 250.00 | 251.00 | 248.50 | 250.00 | 250.00 | 696,995 |
| 2025-09-23 | 249.00 | 250.00 | 248.50 | 250.00 | 250.00 | 953,770 |
| 2025-09-22 | 249.50 | 250.00 | 248.50 | 249.50 | 249.50 | 978,088 |
| 2025-09-19 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | 2,531,331 |
| 2025-09-18 | 251.00 | 251.50 | 250.00 | 250.50 | 250.50 | 737,247 |
| 2025-09-17 | 250.00 | 251.50 | 250.00 | 250.00 | 250.00 | 1,144,767 |
| 2025-09-16 | 251.50 | 252.00 | 250.00 | 250.00 | 250.00 | 1,220,394 |
| 2025-09-15 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | 795,675 |
| 2025-09-12 | 253.00 | 253.50 | 251.50 | 253.50 | 253.50 | 887,600 |
| 2025-09-11 | 254.50 | 255.50 | 253.00 | 253.00 | 253.00 | 794,085 |
| 2025-09-10 | 254.00 | 255.00 | 252.50 | 255.00 | 255.00 | 854,931 |
| 2025-09-09 | 253.50 | 254.00 | 252.50 | 253.50 | 253.50 | 957,079 |
| 2025-09-08 | 251.50 | 253.00 | 251.50 | 253.00 | 253.00 | 408,145 |
| 2025-09-05 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | 271,661 |
| 2025-09-04 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | 293,340 |
| 2025-09-03 | 251.50 | 253.00 | 251.00 | 252.50 | 252.50 | 453,187 |
| 2025-09-02 | 251.50 | 253.00 | 251.50 | 252.00 | 252.00 | 616,544 |
| 2025-09-01 | 254.50 | 254.50 | 251.00 | 251.50 | 251.50 | 575,140 |
| 2025-08-29 | 251.00 | 254.50 | 250.50 | 254.50 | 254.50 | 1,911,201 |
| 2025-08-28 | 251.00 | 252.50 | 250.50 | 250.50 | 250.50 | 1,104,638 |
| 2025-08-27 | 252.00 | 253.00 | 251.00 | 251.50 | 251.50 | 1,157,912 |
| 2025-08-26 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 2,258,825 |
| 2025-08-25 | 255.00 | 256.50 | 254.50 | 254.50 | 254.50 | 668,716 |
| 2025-08-22 | 256.00 | 257.50 | 255.00 | 255.00 | 255.00 | 701,784 |
| 2025-08-21 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 890,315 |
| 2025-08-20 | 255.50 | 256.50 | 254.50 | 256.00 | 256.00 | 788,620 |
| 2025-08-19 | 255.00 | 256.50 | 255.00 | 256.00 | 256.00 | 460,953 |
| 2025-08-18 | 255.00 | 256.50 | 254.00 | 256.00 | 256.00 | 912,625 |
| 2025-08-15 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | 1,266,919 |
| 2025-08-14 | 258.50 | 258.50 | 255.00 | 256.50 | 256.50 | 1,154,030 |
| 2025-08-13 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 827,972 |
| 2025-08-12 | 256.00 | 257.00 | 255.50 | 256.00 | 256.00 | 939,740 |
| 2025-08-11 | 258.50 | 258.50 | 256.50 | 256.50 | 256.50 | 998,473 |
| 2025-08-08 | 258.50 | 260.00 | 258.00 | 258.50 | 258.50 | 746,306 |
| 2025-08-07 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 1,232,462 |
| 2025-08-06 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | 1,011,478 |
| 2025-08-05 | 258.50 | 260.00 | 258.00 | 260.00 | 260.00 | 1,099,577 |
| 2025-08-04 | 256.00 | 259.50 | 255.50 | 259.00 | 259.00 | 1,089,713 |
| 2025-08-01 | 256.00 | 258.50 | 255.50 | 257.00 | 257.00 | 1,430,305 |
| 2025-07-31 | 255.50 | 258.00 | 255.00 | 256.00 | 256.00 | 1,917,904 |
| 2025-07-30 | 261.00 | 263.00 | 260.00 | 262.50 | 253.50 | 1,281,646 |
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.