President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 262.50 | 263.50 | 260.50 | 260.50 | 251.57 | 1,269,940 |
| 2025-07-28 | 264.50 | 265.50 | 262.50 | 262.50 | 253.50 | 1,288,335 |
| 2025-07-25 | 264.50 | 266.00 | 264.00 | 264.00 | 254.95 | 1,147,862 |
| 2025-07-24 | 267.00 | 267.50 | 264.50 | 265.00 | 265.00 | 957,872 |
| 2025-07-23 | 265.00 | 267.50 | 265.00 | 267.50 | 267.50 | 798,728 |
| 2025-07-22 | 266.50 | 267.50 | 265.50 | 265.50 | 265.50 | 1,037,815 |
| 2025-07-21 | 263.50 | 265.50 | 263.50 | 265.50 | 265.50 | 780,278 |
| 2025-07-18 | 266.00 | 266.50 | 263.00 | 263.50 | 263.50 | 976,679 |
| 2025-07-17 | 263.50 | 266.50 | 263.50 | 265.00 | 265.00 | 1,380,272 |
| 2025-07-16 | 263.50 | 266.50 | 263.50 | 263.50 | 263.50 | 1,593,780 |
| 2025-07-15 | 267.00 | 267.50 | 265.00 | 265.00 | 265.00 | 1,180,532 |
| 2025-07-14 | 265.00 | 268.50 | 265.00 | 268.50 | 268.50 | 1,662,099 |
| 2025-07-11 | 263.50 | 266.50 | 263.50 | 265.00 | 265.00 | 1,359,706 |
| 2025-07-10 | 261.50 | 264.50 | 261.00 | 263.50 | 263.50 | 1,499,880 |
| 2025-07-09 | 262.50 | 263.50 | 261.50 | 261.50 | 261.50 | 1,039,310 |
| 2025-07-08 | 263.50 | 264.00 | 261.00 | 263.50 | 263.50 | 1,089,699 |
| 2025-07-07 | 264.00 | 264.50 | 262.00 | 263.00 | 263.00 | 912,144 |
| 2025-07-04 | 261.50 | 265.00 | 261.50 | 264.00 | 264.00 | 1,721,885 |
| 2025-07-03 | 261.50 | 263.50 | 261.50 | 262.50 | 262.50 | 1,307,338 |
| 2025-07-02 | 258.50 | 262.50 | 258.50 | 262.50 | 262.50 | 1,740,131 |
| 2025-07-01 | 258.00 | 261.50 | 257.50 | 260.00 | 260.00 | 1,742,400 |
| 2025-06-30 | 259.00 | 261.00 | 256.50 | 256.50 | 256.50 | 976,531 |
| 2025-06-27 | 257.50 | 260.50 | 257.50 | 260.00 | 260.00 | 907,012 |
| 2025-06-26 | 258.50 | 260.00 | 257.00 | 258.50 | 258.50 | 1,734,228 |
| 2025-06-25 | 258.50 | 259.50 | 257.00 | 258.50 | 258.50 | 1,510,400 |
| 2025-06-24 | 259.00 | 259.50 | 257.00 | 258.50 | 258.50 | 1,309,271 |
| 2025-06-23 | 255.50 | 258.00 | 254.50 | 257.00 | 257.00 | 1,598,333 |
| 2025-06-20 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | 2,003,156 |
| 2025-06-19 | 259.50 | 260.50 | 257.50 | 257.50 | 257.50 | 1,969,976 |
| 2025-06-18 | 260.00 | 262.00 | 259.50 | 260.50 | 260.50 | 2,217,111 |
| 2025-06-17 | 262.00 | 262.00 | 259.50 | 261.50 | 261.50 | 1,846,051 |
| 2025-06-16 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 1,089,478 |
| 2025-06-13 | 259.00 | 261.50 | 259.00 | 261.00 | 261.00 | 1,475,635 |
| 2025-06-12 | 259.00 | 261.50 | 259.00 | 261.00 | 261.00 | 954,380 |
| 2025-06-11 | 258.00 | 259.50 | 258.00 | 259.50 | 259.50 | 862,189 |
| 2025-06-10 | 256.00 | 259.00 | 255.00 | 258.50 | 258.50 | 871,552 |
| 2025-06-09 | 257.50 | 258.00 | 255.50 | 255.50 | 255.50 | 388,926 |
| 2025-06-06 | 256.50 | 258.00 | 255.00 | 256.50 | 256.50 | 714,269 |
| 2025-06-05 | 253.50 | 256.50 | 253.50 | 256.50 | 256.50 | 760,878 |
| 2025-06-04 | 255.00 | 255.50 | 253.00 | 253.00 | 253.00 | 1,224,421 |
| 2025-06-03 | 255.50 | 256.50 | 253.00 | 253.00 | 253.00 | 1,111,392 |
| 2025-06-02 | 257.00 | 258.00 | 254.00 | 254.00 | 254.00 | 1,643,294 |
| 2025-05-29 | 259.50 | 259.50 | 255.50 | 255.50 | 255.50 | 3,248,434 |
| 2025-05-28 | 260.50 | 260.50 | 258.00 | 259.50 | 259.50 | 1,152,291 |
| 2025-05-27 | 260.00 | 260.50 | 259.00 | 259.50 | 259.50 | 1,316,211 |
| 2025-05-26 | 260.50 | 261.00 | 259.00 | 260.00 | 260.00 | 762,688 |
| 2025-05-23 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | 744,080 |
| 2025-05-22 | 260.50 | 262.00 | 260.00 | 261.00 | 261.00 | 619,579 |
| 2025-05-21 | 262.00 | 263.00 | 260.50 | 261.50 | 261.50 | 1,201,211 |
| 2025-05-20 | 260.50 | 262.50 | 259.00 | 262.50 | 262.50 | 904,451 |
| 2025-05-19 | 260.50 | 261.50 | 259.00 | 260.50 | 260.50 | 701,730 |
| 2025-05-16 | 257.50 | 260.50 | 257.50 | 260.50 | 260.50 | 877,076 |
| 2025-05-15 | 258.50 | 259.00 | 257.00 | 257.00 | 257.00 | 726,115 |
| 2025-05-14 | 261.50 | 261.50 | 256.00 | 258.50 | 258.50 | 1,992,426 |
| 2025-05-13 | 261.50 | 262.00 | 259.50 | 260.00 | 260.00 | 1,176,509 |
| 2025-05-12 | 263.50 | 263.50 | 260.50 | 262.00 | 262.00 | 1,196,261 |
| 2025-05-09 | 260.00 | 262.50 | 258.50 | 262.50 | 262.50 | 1,395,747 |
| 2025-05-08 | 261.50 | 261.50 | 258.50 | 261.00 | 261.00 | 986,408 |
| 2025-05-07 | 263.50 | 263.50 | 259.50 | 259.50 | 259.50 | 999,470 |
| 2025-05-06 | 262.00 | 263.00 | 260.50 | 261.50 | 261.50 | 1,098,067 |
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.