President Chain Store Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 296.50 | 296.50 | 293.50 | 295.00 | 295.00 | 1,600,525 |
| 2024-10-29 | 291.50 | 295.00 | 291.50 | 295.00 | 295.00 | 640,609 |
| 2024-10-28 | 295.00 | 296.00 | 292.00 | 292.00 | 292.00 | 570,090 |
| 2024-10-25 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 513,586 |
| 2024-10-24 | 289.50 | 293.50 | 288.50 | 293.00 | 293.00 | 1,935,014 |
| 2024-10-23 | 294.50 | 294.50 | 289.50 | 289.50 | 289.50 | 1,745,341 |
| 2024-10-22 | 293.50 | 295.50 | 292.50 | 295.50 | 295.50 | 868,728 |
| 2024-10-21 | 299.00 | 299.00 | 294.00 | 295.50 | 295.50 | 839,475 |
| 2024-10-18 | 297.50 | 297.50 | 294.50 | 297.00 | 297.00 | 941,615 |
| 2024-10-17 | 295.00 | 297.00 | 294.00 | 296.50 | 296.50 | 854,498 |
| 2024-10-16 | 291.50 | 295.50 | 291.00 | 293.50 | 293.50 | 1,268,099 |
| 2024-10-15 | 295.00 | 295.50 | 291.00 | 294.00 | 294.00 | 1,409,508 |
| 2024-10-14 | 294.00 | 296.00 | 293.50 | 295.00 | 295.00 | 494,437 |
| 2024-10-11 | 297.00 | 297.00 | 294.00 | 294.00 | 294.00 | 705,802 |
| 2024-10-09 | 294.50 | 297.00 | 293.50 | 297.00 | 297.00 | 850,258 |
| 2024-10-08 | 292.50 | 296.50 | 290.50 | 296.50 | 296.50 | 2,075,335 |
| 2024-10-07 | 296.00 | 296.50 | 289.00 | 291.00 | 291.00 | 1,241,088 |
| 2024-10-04 | 296.00 | 298.00 | 295.00 | 297.00 | 297.00 | 1,200,879 |
| 2024-10-01 | 296.50 | 297.00 | 290.50 | 297.00 | 297.00 | 1,126,541 |
| 2024-09-30 | 300.00 | 301.00 | 295.00 | 295.00 | 295.00 | 1,590,592 |
| 2024-09-27 | 302.50 | 302.50 | 294.50 | 298.00 | 298.00 | 1,893,356 |
| 2024-09-26 | 303.00 | 306.00 | 298.00 | 302.00 | 302.00 | 2,669,210 |
| 2024-09-25 | 305.00 | 306.00 | 302.50 | 303.00 | 303.00 | 2,183,478 |
| 2024-09-24 | 298.00 | 303.00 | 296.00 | 303.00 | 303.00 | 2,207,002 |
| 2024-09-23 | 298.00 | 298.50 | 295.50 | 298.00 | 298.00 | 939,550 |
| 2024-09-20 | 296.50 | 298.00 | 295.00 | 298.00 | 298.00 | 2,471,531 |
| 2024-09-19 | 293.50 | 296.00 | 292.50 | 295.50 | 295.50 | 1,778,210 |
| 2024-09-18 | 292.00 | 294.50 | 290.50 | 292.00 | 292.00 | 1,796,275 |
| 2024-09-16 | 290.50 | 293.00 | 290.00 | 292.00 | 292.00 | 1,119,532 |
| 2024-09-13 | 291.50 | 293.00 | 289.50 | 290.50 | 290.50 | 1,237,026 |
| 2024-09-12 | 292.00 | 295.00 | 288.50 | 293.00 | 293.00 | 4,301,089 |
| 2024-09-11 | 289.00 | 289.50 | 285.50 | 287.00 | 287.00 | 1,374,214 |
| 2024-09-10 | 286.00 | 289.50 | 284.50 | 289.00 | 289.00 | 1,828,230 |
| 2024-09-09 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1,694,658 |
| 2024-09-06 | 283.50 | 285.50 | 280.50 | 285.00 | 285.00 | 1,156,724 |
| 2024-09-05 | 281.00 | 285.00 | 280.50 | 283.50 | 283.50 | 1,770,311 |
| 2024-09-04 | 278.50 | 282.00 | 277.00 | 279.50 | 279.50 | 1,750,864 |
| 2024-09-03 | 284.00 | 285.00 | 282.50 | 282.50 | 282.50 | 890,306 |
| 2024-09-02 | 283.00 | 284.50 | 280.00 | 284.50 | 284.50 | 1,125,628 |
| 2024-08-30 | 286.50 | 287.00 | 281.50 | 281.50 | 281.50 | 2,659,001 |
| 2024-08-29 | 285.50 | 289.50 | 285.50 | 286.50 | 286.50 | 1,374,464 |
| 2024-08-28 | 291.50 | 291.50 | 285.50 | 287.00 | 287.00 | 1,188,078 |
| 2024-08-27 | 285.00 | 291.50 | 284.50 | 291.50 | 291.50 | 2,764,140 |
| 2024-08-26 | 282.00 | 286.00 | 281.50 | 286.00 | 286.00 | 2,201,469 |
| 2024-08-23 | 281.00 | 282.50 | 281.00 | 282.00 | 282.00 | 966,123 |
| 2024-08-22 | 278.50 | 281.00 | 277.00 | 280.50 | 280.50 | 973,183 |
| 2024-08-21 | 280.50 | 281.00 | 276.50 | 278.50 | 278.50 | 807,521 |
| 2024-08-20 | 278.00 | 280.00 | 276.50 | 280.00 | 280.00 | 1,144,336 |
| 2024-08-19 | 278.00 | 279.50 | 275.00 | 277.00 | 277.00 | 841,102 |
| 2024-08-16 | 281.00 | 281.00 | 275.00 | 278.00 | 278.00 | 1,532,767 |
| 2024-08-15 | 285.00 | 286.00 | 277.50 | 278.00 | 278.00 | 1,289,150 |
| 2024-08-14 | 283.00 | 283.50 | 281.00 | 283.50 | 283.50 | 1,534,079 |
| 2024-08-13 | 282.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1,633,611 |
| 2024-08-12 | 281.50 | 282.50 | 280.00 | 281.50 | 281.50 | 1,426,631 |
| 2024-08-09 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3,545,353 |
| 2024-08-08 | 279.00 | 281.50 | 278.00 | 279.00 | 279.00 | 1,982,075 |
| 2024-08-07 | 276.00 | 280.50 | 276.00 | 280.50 | 280.50 | 2,470,120 |
| 2024-08-06 | 273.00 | 278.50 | 272.50 | 278.50 | 278.50 | 3,386,730 |
| 2024-08-05 | 268.50 | 272.50 | 265.00 | 272.50 | 272.50 | 2,405,405 |
| 2024-08-02 | 271.50 | 273.50 | 270.50 | 273.50 | 273.50 | 1,287,823 |
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.