President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 259.50 | 259.50 | 255.50 | 256.00 | 256.00 | 3,937,925 |
| 2025-02-03 | 260.00 | 261.50 | 257.50 | 258.00 | 258.00 | 3,801,545 |
| 2025-01-22 | 262.00 | 262.50 | 259.50 | 260.00 | 260.00 | 2,693,020 |
| 2025-01-21 | 260.00 | 262.00 | 259.50 | 261.00 | 261.00 | 989,366 |
| 2025-01-20 | 261.00 | 261.50 | 259.50 | 259.50 | 259.50 | 1,273,934 |
| 2025-01-17 | 260.50 | 261.50 | 260.00 | 260.00 | 260.00 | 1,336,568 |
| 2025-01-16 | 260.50 | 261.00 | 259.00 | 259.00 | 259.00 | 1,288,673 |
| 2025-01-15 | 259.00 | 260.00 | 258.50 | 258.50 | 258.50 | 1,130,583 |
| 2025-01-14 | 261.00 | 262.00 | 258.00 | 258.00 | 258.00 | 1,869,295 |
| 2025-01-13 | 259.00 | 261.50 | 259.00 | 260.00 | 260.00 | 1,525,969 |
| 2025-01-10 | 258.50 | 259.50 | 258.00 | 259.50 | 259.50 | 2,003,451 |
| 2025-01-09 | 261.00 | 261.50 | 260.00 | 260.00 | 260.00 | 1,044,564 |
| 2025-01-08 | 262.00 | 263.00 | 260.50 | 260.50 | 260.50 | 2,421,659 |
| 2025-01-07 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 1,529,861 |
| 2025-01-06 | 264.50 | 266.00 | 263.50 | 265.50 | 265.50 | 852,738 |
| 2025-01-03 | 264.00 | 265.00 | 262.00 | 263.50 | 263.50 | 654,083 |
| 2025-01-02 | 263.00 | 264.00 | 262.00 | 263.00 | 263.00 | 1,297,445 |
| 2024-12-31 | 263.50 | 264.50 | 263.00 | 263.00 | 263.00 | 1,265,516 |
| 2024-12-30 | 266.50 | 266.50 | 264.00 | 264.00 | 264.00 | 654,836 |
| 2024-12-27 | 267.00 | 267.00 | 265.50 | 265.50 | 265.50 | 695,906 |
| 2024-12-26 | 270.50 | 270.50 | 266.50 | 268.00 | 268.00 | 1,082,171 |
| 2024-12-25 | 269.00 | 270.50 | 266.50 | 270.00 | 270.00 | 1,266,907 |
| 2024-12-24 | 266.50 | 269.50 | 266.00 | 268.00 | 268.00 | 1,911,629 |
| 2024-12-23 | 264.50 | 266.50 | 263.00 | 266.50 | 266.50 | 2,253,397 |
| 2024-12-20 | 264.00 | 264.50 | 262.00 | 262.00 | 262.00 | 5,599,925 |
| 2024-12-19 | 264.50 | 266.50 | 264.50 | 265.50 | 265.50 | 2,655,641 |
| 2024-12-18 | 264.50 | 267.50 | 264.00 | 267.50 | 267.50 | 2,102,037 |
| 2024-12-17 | 267.00 | 268.00 | 264.50 | 264.50 | 264.50 | 3,761,577 |
| 2024-12-16 | 268.00 | 268.50 | 267.00 | 267.00 | 267.00 | 1,565,542 |
| 2024-12-13 | 268.00 | 268.50 | 267.00 | 268.00 | 268.00 | 1,237,168 |
| 2024-12-12 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | 1,667,375 |
| 2024-12-11 | 270.50 | 271.50 | 269.50 | 269.50 | 269.50 | 832,779 |
| 2024-12-10 | 271.50 | 271.50 | 270.00 | 270.50 | 270.50 | 786,337 |
| 2024-12-09 | 272.50 | 272.50 | 270.00 | 270.00 | 270.00 | 1,087,057 |
| 2024-12-06 | 272.50 | 273.00 | 270.50 | 272.00 | 272.00 | 908,712 |
| 2024-12-05 | 272.50 | 272.50 | 270.50 | 270.50 | 270.50 | 619,673 |
| 2024-12-04 | 274.50 | 274.50 | 271.00 | 272.50 | 272.50 | 1,057,402 |
| 2024-12-03 | 274.50 | 275.00 | 272.00 | 274.50 | 274.50 | 1,323,016 |
| 2024-12-02 | 271.50 | 273.50 | 271.00 | 272.00 | 272.00 | 613,198 |
| 2024-11-29 | 269.50 | 272.00 | 268.00 | 270.50 | 270.50 | 1,683,522 |
| 2024-11-28 | 272.50 | 272.50 | 269.50 | 271.00 | 271.00 | 1,040,014 |
| 2024-11-27 | 271.00 | 274.50 | 271.00 | 272.50 | 272.50 | 1,014,275 |
| 2024-11-26 | 270.50 | 272.00 | 270.00 | 270.50 | 270.50 | 760,742 |
| 2024-11-25 | 272.50 | 275.00 | 268.50 | 268.50 | 268.50 | 3,817,432 |
| 2024-11-22 | 270.00 | 271.00 | 269.00 | 269.00 | 269.00 | 557,165 |
| 2024-11-21 | 270.50 | 271.00 | 268.50 | 268.50 | 268.50 | 979,299 |
| 2024-11-20 | 269.00 | 272.50 | 269.00 | 272.00 | 272.00 | 635,279 |
| 2024-11-19 | 270.00 | 271.50 | 269.00 | 269.00 | 269.00 | 931,707 |
| 2024-11-18 | 271.00 | 271.50 | 269.50 | 271.00 | 271.00 | 742,154 |
| 2024-11-15 | 269.00 | 272.00 | 269.00 | 269.00 | 269.00 | 851,501 |
| 2024-11-14 | 269.00 | 270.50 | 268.00 | 268.00 | 268.00 | 1,575,468 |
| 2024-11-13 | 269.00 | 271.00 | 268.50 | 269.00 | 269.00 | 1,185,874 |
| 2024-11-12 | 271.50 | 272.00 | 270.00 | 270.00 | 270.00 | 1,704,716 |
| 2024-11-11 | 273.00 | 273.50 | 271.00 | 272.00 | 272.00 | 1,112,151 |
| 2024-11-08 | 274.00 | 276.00 | 273.00 | 273.00 | 273.00 | 1,283,338 |
| 2024-11-07 | 275.00 | 277.50 | 273.50 | 273.50 | 273.50 | 1,749,005 |
| 2024-11-06 | 276.50 | 279.00 | 276.50 | 278.00 | 278.00 | 1,442,666 |
| 2024-11-05 | 272.50 | 276.50 | 272.50 | 276.50 | 276.50 | 1,181,593 |
| 2024-11-04 | 277.00 | 278.50 | 272.00 | 272.00 | 272.00 | 2,041,278 |
| 2024-11-01 | 270.00 | 285.00 | 270.00 | 276.00 | 276.00 | 4,857,457 |
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.