President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 261.00 | 263.00 | 259.50 | 259.50 | 259.50 | 1,588,508 |
| 2025-05-02 | 261.50 | 261.50 | 258.50 | 261.00 | 261.00 | 748,766 |
| 2025-04-30 | 258.50 | 261.00 | 258.00 | 261.00 | 261.00 | 1,673,047 |
| 2025-04-29 | 258.50 | 259.50 | 257.50 | 259.50 | 259.50 | 776,015 |
| 2025-04-28 | 258.50 | 259.50 | 257.00 | 258.50 | 258.50 | 1,089,318 |
| 2025-04-25 | 258.00 | 259.00 | 257.50 | 257.50 | 257.50 | 893,029 |
| 2025-04-24 | 256.50 | 259.00 | 255.50 | 259.00 | 259.00 | 1,021,129 |
| 2025-04-23 | 253.50 | 257.50 | 253.50 | 257.50 | 257.50 | 1,182,239 |
| 2025-04-22 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | 1,354,699 |
| 2025-04-21 | 255.00 | 256.00 | 254.00 | 254.50 | 254.50 | 927,216 |
| 2025-04-18 | 255.50 | 256.00 | 252.50 | 256.00 | 256.00 | 1,058,096 |
| 2025-04-17 | 256.50 | 257.50 | 251.50 | 254.00 | 254.00 | 1,856,822 |
| 2025-04-16 | 251.00 | 256.50 | 250.00 | 256.50 | 256.50 | 2,177,694 |
| 2025-04-15 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | 1,902,135 |
| 2025-04-14 | 256.00 | 257.50 | 250.00 | 250.50 | 250.50 | 3,470,282 |
| 2025-04-11 | 252.50 | 255.50 | 250.50 | 255.00 | 255.00 | 2,881,709 |
| 2025-04-10 | 260.00 | 260.00 | 251.00 | 252.50 | 252.50 | 5,541,394 |
| 2025-04-09 | 249.00 | 255.00 | 247.00 | 247.50 | 247.50 | 4,492,784 |
| 2025-04-08 | 245.00 | 256.00 | 242.00 | 254.00 | 254.00 | 5,647,579 |
| 2025-04-07 | 229.00 | 243.50 | 229.00 | 236.00 | 236.00 | 5,336,717 |
| 2025-04-02 | 251.50 | 256.00 | 251.50 | 254.00 | 254.00 | 1,635,640 |
| 2025-04-01 | 252.50 | 254.50 | 252.50 | 252.50 | 252.50 | 1,645,359 |
| 2025-03-31 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | 3,194,740 |
| 2025-03-28 | 257.00 | 258.00 | 256.00 | 257.00 | 257.00 | 1,011,844 |
| 2025-03-27 | 257.50 | 257.50 | 256.00 | 257.00 | 257.00 | 876,546 |
| 2025-03-26 | 256.50 | 258.00 | 256.00 | 256.50 | 256.50 | 1,641,557 |
| 2025-03-25 | 259.00 | 259.50 | 257.00 | 257.00 | 257.00 | 1,272,221 |
| 2025-03-24 | 259.50 | 261.00 | 257.50 | 257.50 | 257.50 | 1,686,660 |
| 2025-03-21 | 258.00 | 260.50 | 257.00 | 260.00 | 260.00 | 2,835,292 |
| 2025-03-20 | 257.50 | 259.00 | 257.00 | 258.50 | 258.50 | 1,584,577 |
| 2025-03-19 | 258.00 | 259.50 | 257.00 | 257.00 | 257.00 | 1,705,284 |
| 2025-03-18 | 260.00 | 260.50 | 258.00 | 258.00 | 258.00 | 2,300,483 |
| 2025-03-17 | 260.00 | 260.50 | 258.00 | 259.50 | 259.50 | 1,713,348 |
| 2025-03-14 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | 1,026,681 |
| 2025-03-13 | 262.00 | 262.00 | 259.00 | 260.00 | 260.00 | 1,226,467 |
| 2025-03-12 | 261.00 | 262.50 | 260.50 | 260.50 | 260.50 | 1,759,287 |
| 2025-03-11 | 260.00 | 261.00 | 257.50 | 260.00 | 260.00 | 2,700,865 |
| 2025-03-10 | 262.00 | 263.00 | 261.50 | 261.50 | 261.50 | 1,086,430 |
| 2025-03-07 | 263.50 | 263.50 | 261.00 | 262.00 | 262.00 | 1,411,396 |
| 2025-03-06 | 261.00 | 263.00 | 261.00 | 262.00 | 262.00 | 1,311,627 |
| 2025-03-05 | 262.50 | 263.00 | 261.50 | 261.50 | 261.50 | 2,001,949 |
| 2025-03-04 | 263.00 | 264.00 | 262.00 | 263.00 | 263.00 | 1,949,828 |
| 2025-03-03 | 260.50 | 265.50 | 260.50 | 265.00 | 265.00 | 2,074,869 |
| 2025-02-27 | 265.50 | 266.00 | 262.50 | 262.50 | 262.50 | 2,930,480 |
| 2025-02-26 | 264.50 | 267.00 | 263.50 | 265.50 | 265.50 | 2,133,215 |
| 2025-02-25 | 266.00 | 267.50 | 265.00 | 265.00 | 265.00 | 1,000,357 |
| 2025-02-24 | 267.50 | 269.50 | 267.00 | 267.00 | 267.00 | 1,340,699 |
| 2025-02-21 | 265.50 | 268.50 | 264.50 | 268.00 | 268.00 | 1,401,322 |
| 2025-02-20 | 266.00 | 267.00 | 264.00 | 264.50 | 264.50 | 1,781,581 |
| 2025-02-19 | 266.00 | 267.00 | 265.00 | 266.00 | 266.00 | 959,518 |
| 2025-02-18 | 264.50 | 265.00 | 263.00 | 265.00 | 265.00 | 1,120,723 |
| 2025-02-17 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | 1,587,618 |
| 2025-02-14 | 263.00 | 264.50 | 262.00 | 264.50 | 264.50 | 1,183,924 |
| 2025-02-13 | 262.00 | 263.50 | 260.50 | 263.00 | 263.00 | 1,740,505 |
| 2025-02-12 | 259.50 | 262.00 | 259.50 | 261.00 | 261.00 | 1,435,246 |
| 2025-02-11 | 264.00 | 264.00 | 259.00 | 259.50 | 259.50 | 2,188,157 |
| 2025-02-10 | 260.00 | 262.50 | 259.00 | 262.50 | 262.50 | 1,110,036 |
| 2025-02-07 | 262.00 | 262.00 | 259.50 | 260.00 | 260.00 | 1,526,918 |
| 2025-02-06 | 258.50 | 262.50 | 258.50 | 261.50 | 261.50 | 1,882,067 |
| 2025-02-05 | 258.00 | 260.00 | 256.50 | 258.50 | 258.50 | 1,951,004 |
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.