President Securities Corp. 2855
TWSE · Taiwan · Finance
TWD 58.00+1.60 (+2.84%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 58.00 | +2.84% | TWD 56.50 | TWD 58.20 | TWD 55.90 | 3.10M |
| 2026-10-01 | TWD 56.40 | -0.35% | TWD 56.50 | TWD 56.70 | TWD 54.70 | 4.18M |
| 2026-09-30 | TWD 56.60 | +1.98% | TWD 55.90 | TWD 56.80 | TWD 55.80 | 5.09M |
| 2026-09-29 | TWD 55.50 | -3.98% | TWD 57.50 | TWD 57.50 | TWD 55.00 | 6.46M |
| 2026-09-24 | TWD 57.80 | +0.17% | TWD 57.40 | TWD 59.20 | TWD 56.50 | 5.26M |
| 2026-09-23 | TWD 57.70 | +1.41% | TWD 57.30 | TWD 59.40 | TWD 56.90 | 5.66M |
| 2026-09-22 | TWD 56.90 | -0.70% | TWD 57.30 | TWD 59.70 | TWD 56.60 | 8.96M |
| 2026-09-21 | TWD 57.30 | +7.50% | TWD 53.40 | TWD 58.00 | TWD 53.10 | 12.44M |
| 2026-09-18 | TWD 53.30 | +1.52% | TWD 52.90 | TWD 53.30 | TWD 52.30 | 4.46M |
| 2026-09-17 | TWD 52.50 | +1.74% | TWD 51.80 | TWD 52.70 | TWD 51.40 | 3.71M |
| 2026-09-16 | TWD 51.60 | +0.19% | TWD 51.50 | TWD 52.00 | TWD 51.00 | 4.56M |
| 2026-09-15 | TWD 51.50 | -2.65% | TWD 52.90 | TWD 52.90 | TWD 50.80 | 4.96M |
| 2026-09-14 | TWD 52.90 | +1.93% | TWD 51.40 | TWD 53.50 | TWD 51.00 | 5.89M |
| 2026-09-11 | TWD 51.90 | +0.39% | TWD 51.00 | TWD 52.00 | TWD 50.50 | 3.68M |
| 2026-09-10 | TWD 51.70 | -0.77% | TWD 51.40 | TWD 52.00 | TWD 51.40 | 3.89M |
| 2026-09-09 | TWD 52.10 | -0.19% | TWD 52.30 | TWD 52.30 | TWD 51.40 | 5.46M |
| 2026-09-08 | TWD 52.20 | +0.38% | TWD 52.20 | TWD 52.30 | TWD 51.20 | 5.22M |
| 2026-09-07 | TWD 52.00 | +2.56% | TWD 51.20 | TWD 52.30 | TWD 50.40 | 5.63M |
| 2026-09-04 | TWD 50.70 | +0.20% | TWD 50.90 | TWD 51.20 | TWD 50.10 | 4.28M |
| 2026-09-03 | TWD 50.60 | +2.02% | TWD 49.70 | TWD 50.80 | TWD 49.70 | 6.78M |
| 2026-09-02 | TWD 49.60 | -0.80% | TWD 49.50 | TWD 50.00 | TWD 49.40 | 3.29M |
| 2026-09-01 | TWD 50.00 | +0.91% | TWD 49.50 | TWD 50.30 | TWD 49.30 | 5.07M |
| 2026-08-31 | TWD 49.55 | +2.06% | TWD 48.30 | TWD 49.55 | TWD 47.75 | 3.51M |
| 2026-08-28 | TWD 48.55 | +1.57% | TWD 48.35 | TWD 49.00 | TWD 48.25 | 3.38M |
| 2026-08-27 | TWD 47.80 | +0.84% | TWD 47.40 | TWD 48.40 | TWD 47.40 | 3.14M |
| 2026-08-26 | TWD 47.40 | +2.60% | TWD 46.60 | TWD 47.60 | TWD 46.45 | 3.24M |
| 2026-08-25 | TWD 46.20 | 0.00% | TWD 46.00 | TWD 46.20 | TWD 45.35 | 2.83M |
| 2026-08-24 | TWD 46.20 | -1.91% | TWD 47.00 | TWD 47.00 | TWD 45.50 | 4.26M |
| 2026-08-21 | TWD 47.10 | +0.96% | TWD 46.65 | TWD 47.10 | TWD 46.25 | 2.10M |
| 2026-08-20 | TWD 46.65 | +1.74% | TWD 46.30 | TWD 46.75 | TWD 45.85 | 2.45M |
| 2026-08-19 | TWD 45.85 | -2.13% | TWD 46.30 | TWD 46.70 | TWD 45.50 | 3.23M |
| 2026-08-18 | TWD 46.85 | +0.54% | TWD 46.60 | TWD 46.95 | TWD 46.35 | 2.67M |
| 2026-08-17 | TWD 46.60 | -1.69% | TWD 47.40 | TWD 47.40 | TWD 46.30 | 3.04M |
| 2026-08-14 | TWD 47.40 | +0.11% | TWD 47.50 | TWD 48.35 | TWD 47.20 | 3.27M |
| 2026-08-13 | TWD 47.35 | -0.32% | TWD 48.05 | TWD 48.50 | TWD 47.10 | 3.81M |
| 2026-08-12 | TWD 47.50 | +2.81% | TWD 46.40 | TWD 48.00 | TWD 46.40 | 5.87M |
| 2026-08-11 | TWD 46.20 | +0.76% | TWD 45.55 | TWD 46.25 | TWD 45.25 | 3.00M |
| 2026-08-10 | TWD 45.85 | +3.03% | TWD 44.50 | TWD 46.10 | TWD 44.05 | 5.21M |
| 2026-08-07 | TWD 44.50 | -1.33% | TWD 45.00 | TWD 45.30 | TWD 44.10 | 2.88M |
| 2026-08-06 | TWD 45.10 | -1.64% | TWD 45.30 | TWD 45.50 | TWD 44.30 | 4.54M |
| 2026-08-05 | TWD 45.85 | +2.46% | TWD 45.50 | TWD 46.70 | TWD 45.40 | 4.40M |
| 2026-08-04 | TWD 44.75 | +1.36% | TWD 43.65 | TWD 44.95 | TWD 43.65 | 4.23M |
| 2026-08-03 | TWD 44.15 | +1.96% | TWD 42.90 | TWD 44.90 | TWD 42.60 | 4.27M |
| 2026-07-31 | TWD 43.30 | +7.98% | TWD 43.00 | TWD 43.90 | TWD 42.00 | 5.16M |
| 2026-07-30 | TWD 40.10 | -1.72% | TWD 40.70 | TWD 41.25 | TWD 39.70 | 3.95M |
| 2026-07-29 | TWD 40.80 | -3.32% | TWD 42.30 | TWD 42.50 | TWD 39.75 | 6.82M |
| 2026-07-28 | TWD 42.20 | -6.22% | TWD 44.00 | TWD 44.05 | TWD 41.30 | 7.31M |
| 2026-07-27 | TWD 45.00 | +1.81% | TWD 44.40 | TWD 45.00 | TWD 43.90 | 2.67M |
| 2026-07-24 | TWD 44.20 | -1.01% | TWD 44.05 | TWD 44.95 | TWD 44.05 | 2.03M |
| 2026-07-23 | TWD 44.65 | +0.34% | TWD 44.95 | TWD 45.10 | TWD 44.15 | 2.23M |
| 2026-07-22 | TWD 44.50 | +1.95% | TWD 44.10 | TWD 45.20 | TWD 44.10 | 4.59M |
| 2026-07-21 | TWD 43.65 | +1.63% | TWD 43.45 | TWD 43.95 | TWD 43.10 | 3.52M |
| 2026-07-20 | TWD 42.95 | -2.72% | TWD 44.15 | TWD 44.15 | TWD 42.00 | 8.76M |
| 2026-07-17 | TWD 44.15 | -4.75% | TWD 44.85 | TWD 44.95 | TWD 43.90 | 7.28M |
| 2026-07-16 | TWD 46.35 | -1.17% | TWD 46.80 | TWD 47.20 | TWD 45.95 | 3.21M |
| 2026-07-15 | TWD 46.90 | +0.54% | TWD 47.60 | TWD 47.95 | TWD 46.75 | 4.29M |
| 2026-07-14 | TWD 46.65 | -6.04% | TWD 49.75 | TWD 49.75 | TWD 46.20 | 11.43M |
| 2026-07-13 | TWD 49.65 | -1.49% | TWD 50.50 | TWD 50.80 | TWD 49.25 | 4.99M |
| 2026-07-10 | TWD 50.40 | 0.00% | TWD 50.40 | TWD 50.40 | TWD 50.40 | 0 |
| 2026-07-09 | TWD 50.40 | 0.00% | TWD 50.50 | TWD 50.90 | TWD 49.90 | 3.66M |
| 2026-07-08 | TWD 50.40 | -1.37% | TWD 51.80 | TWD 51.90 | TWD 49.80 | 5.46M |
| 2026-07-07 | TWD 51.10 | -2.11% | TWD 53.10 | TWD 54.10 | TWD 50.80 | 11.18M |
| 2026-07-06 | TWD 52.20 | +0.58% | TWD 52.40 | TWD 53.70 | TWD 52.00 | 7.02M |
| 2026-07-03 | TWD 51.90 | +4.32% | TWD 49.15 | TWD 52.20 | TWD 49.15 | 7.30M |
| 2026-07-02 | TWD 49.75 | -1.09% | TWD 50.00 | TWD 50.30 | TWD 49.20 | 5.00M |
| 2026-07-01 | TWD 50.30 | +0.60% | TWD 50.60 | TWD 51.00 | TWD 49.95 | 5.78M |
| 2026-06-30 | TWD 50.00 | -0.60% | TWD 50.80 | TWD 50.90 | TWD 50.00 | 5.89M |
| 2026-06-29 | TWD 50.30 | +0.60% | TWD 50.10 | TWD 51.60 | TWD 49.80 | 7.14M |
| 2026-06-26 | TWD 50.00 | -0.79% | TWD 49.95 | TWD 52.30 | TWD 49.80 | 12.06M |
| 2026-06-25 | TWD 50.40 | +2.54% | TWD 49.40 | TWD 50.90 | TWD 49.20 | 6.63M |
| 2026-06-24 | TWD 49.15 | -2.87% | TWD 50.10 | TWD 50.20 | TWD 48.75 | 10.50M |
| 2026-06-23 | TWD 50.60 | -2.69% | TWD 50.50 | TWD 51.10 | TWD 50.10 | 12.64M |
| 2026-06-22 | TWD 52.00 | -0.38% | TWD 52.90 | TWD 52.90 | TWD 51.80 | 17.27M |
| 2026-06-18 | TWD 52.20 | +1.16% | TWD 51.60 | TWD 52.60 | TWD 51.60 | 8.63M |
| 2026-06-17 | TWD 51.60 | -1.90% | TWD 52.20 | TWD 52.90 | TWD 51.30 | 11.48M |
| 2026-06-16 | TWD 52.60 | +2.33% | TWD 52.20 | TWD 52.90 | TWD 51.50 | 9.91M |
| 2026-06-15 | TWD 51.40 | +1.78% | TWD 52.00 | TWD 53.20 | TWD 51.00 | 10.92M |
| 2026-06-12 | TWD 50.50 | -0.79% | TWD 53.00 | TWD 53.40 | TWD 50.50 | 10.98M |
| 2026-06-11 | TWD 50.90 | -0.78% | TWD 50.50 | TWD 52.00 | TWD 49.55 | 20.16M |
| 2026-06-10 | TWD 51.30 | -5.00% | TWD 53.80 | TWD 54.50 | TWD 51.10 | 24.82M |
| 2026-06-09 | TWD 54.00 | +1.50% | TWD 53.60 | TWD 55.20 | TWD 51.90 | 27.72M |
| 2026-06-08 | TWD 53.20 | -9.98% | TWD 54.50 | TWD 55.60 | TWD 53.20 | 34.11M |
| 2026-06-05 | TWD 59.10 | +6.49% | TWD 58.10 | TWD 59.80 | TWD 55.20 | 40.52M |
| 2026-06-04 | TWD 55.50 | +2.21% | TWD 55.10 | TWD 58.20 | TWD 52.20 | 48.72M |
| 2026-06-03 | TWD 54.30 | +9.81% | TWD 50.50 | TWD 54.30 | TWD 49.95 | 16.38M |
| 2026-06-02 | TWD 49.45 | +2.59% | TWD 48.20 | TWD 50.50 | TWD 47.20 | 20.95M |
| 2026-06-01 | TWD 48.20 | +1.47% | TWD 47.75 | TWD 49.35 | TWD 47.75 | 11.20M |
| 2026-05-29 | TWD 47.50 | +5.32% | TWD 46.10 | TWD 47.50 | TWD 45.70 | 11.55M |
| 2026-05-28 | TWD 45.10 | +0.45% | TWD 46.40 | TWD 46.80 | TWD 44.40 | 13.59M |
| 2026-05-27 | TWD 44.90 | +6.90% | TWD 42.55 | TWD 44.95 | TWD 42.55 | 16.17M |