President Chain Store Corporation 2912
TWSE · Taiwan · Retail Trade
TWD 212.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 212.50 | 0.00% | TWD 212.00 | TWD 212.50 | TWD 210.50 | 2.11M |
| 2026-09-30 | TWD 212.50 | +0.24% | TWD 214.00 | TWD 214.00 | TWD 212.00 | 1.62M |
| 2026-09-29 | TWD 212.00 | -0.24% | TWD 213.00 | TWD 213.00 | TWD 211.50 | 1.43M |
| 2026-09-24 | TWD 212.50 | -0.23% | TWD 213.00 | TWD 213.50 | TWD 212.00 | 2.11M |
| 2026-09-23 | TWD 213.00 | -0.47% | TWD 214.50 | TWD 214.50 | TWD 213.00 | 2.21M |
| 2026-09-22 | TWD 214.00 | -0.47% | TWD 216.00 | TWD 216.00 | TWD 214.00 | 933.27K |
| 2026-09-21 | TWD 215.00 | -0.69% | TWD 216.00 | TWD 216.00 | TWD 214.50 | 1.13M |
| 2026-09-18 | TWD 216.50 | -0.46% | TWD 217.50 | TWD 217.50 | TWD 214.50 | 2.73M |
| 2026-09-17 | TWD 217.50 | +1.16% | TWD 215.00 | TWD 217.50 | TWD 215.00 | 868.88K |
| 2026-09-16 | TWD 215.00 | -0.23% | TWD 216.00 | TWD 216.50 | TWD 214.50 | 1.47M |
| 2026-09-15 | TWD 215.50 | -0.46% | TWD 216.00 | TWD 217.00 | TWD 215.00 | 1.09M |
| 2026-09-14 | TWD 216.50 | 0.00% | TWD 216.00 | TWD 217.00 | TWD 215.50 | 997.38K |
| 2026-09-11 | TWD 216.50 | -0.92% | TWD 217.00 | TWD 218.00 | TWD 216.00 | 1.07M |
| 2026-09-10 | TWD 218.50 | +0.46% | TWD 217.00 | TWD 219.00 | TWD 217.00 | 1.29M |
| 2026-09-09 | TWD 217.50 | +0.23% | TWD 216.00 | TWD 218.50 | TWD 216.00 | 1.19M |
| 2026-09-08 | TWD 217.00 | +0.93% | TWD 215.50 | TWD 218.50 | TWD 215.00 | 1.92M |
| 2026-09-07 | TWD 215.00 | -0.46% | TWD 217.50 | TWD 217.50 | TWD 214.00 | 1.27M |
| 2026-09-04 | TWD 216.00 | -0.23% | TWD 216.50 | TWD 217.00 | TWD 215.50 | 784.96K |
| 2026-09-03 | TWD 216.50 | -0.23% | TWD 217.50 | TWD 217.50 | TWD 216.50 | 867.77K |
| 2026-09-02 | TWD 217.00 | +0.46% | TWD 215.50 | TWD 218.00 | TWD 215.00 | 1.15M |
| 2026-09-01 | TWD 216.00 | -0.23% | TWD 216.50 | TWD 218.00 | TWD 215.50 | 1.73M |
| 2026-08-31 | TWD 216.50 | -0.92% | TWD 219.00 | TWD 219.50 | TWD 216.50 | 2.60M |
| 2026-08-28 | TWD 218.50 | -0.91% | TWD 220.50 | TWD 220.50 | TWD 218.00 | 1.04M |
| 2026-08-27 | TWD 220.50 | -1.12% | TWD 223.50 | TWD 223.50 | TWD 220.00 | 924.77K |
| 2026-08-26 | TWD 223.00 | -0.45% | TWD 223.50 | TWD 224.00 | TWD 222.00 | 568.91K |
| 2026-08-25 | TWD 224.00 | +0.22% | TWD 222.50 | TWD 225.50 | TWD 222.00 | 1.34M |
| 2026-08-24 | TWD 223.50 | 0.00% | TWD 222.50 | TWD 224.00 | TWD 220.00 | 2.46M |
| 2026-08-21 | TWD 223.50 | +1.59% | TWD 219.00 | TWD 225.50 | TWD 219.00 | 5.41M |
| 2026-08-20 | TWD 220.00 | +0.69% | TWD 219.00 | TWD 220.00 | TWD 217.50 | 1.94M |
| 2026-08-19 | TWD 218.50 | +1.63% | TWD 215.00 | TWD 218.50 | TWD 213.50 | 2.58M |
| 2026-08-18 | TWD 215.00 | +0.94% | TWD 213.00 | TWD 216.00 | TWD 212.50 | 1.64M |
| 2026-08-17 | TWD 213.00 | -0.70% | TWD 214.50 | TWD 214.50 | TWD 212.00 | 2.29M |
| 2026-08-14 | TWD 214.50 | -1.15% | TWD 217.00 | TWD 217.00 | TWD 214.00 | 2.61M |
| 2026-08-13 | TWD 217.00 | -1.14% | TWD 220.00 | TWD 220.00 | TWD 216.00 | 3.81M |
| 2026-08-12 | TWD 219.50 | +0.23% | TWD 219.50 | TWD 221.00 | TWD 219.00 | 1.16M |
| 2026-08-11 | TWD 219.00 | -0.23% | TWD 219.00 | TWD 220.00 | TWD 217.00 | 3.06M |
| 2026-08-10 | TWD 219.50 | -0.68% | TWD 222.00 | TWD 222.00 | TWD 219.00 | 1.43M |
| 2026-08-07 | TWD 221.00 | +0.45% | TWD 221.50 | TWD 222.00 | TWD 219.50 | 2.35M |
| 2026-08-06 | TWD 220.00 | -0.68% | TWD 220.00 | TWD 224.00 | TWD 219.50 | 2.04M |
| 2026-08-05 | TWD 221.50 | 0.00% | TWD 222.00 | TWD 222.00 | TWD 218.50 | 3.33M |
| 2026-08-04 | TWD 221.50 | +0.45% | TWD 218.00 | TWD 222.00 | TWD 218.00 | 3.71M |
| 2026-08-03 | TWD 220.50 | -1.56% | TWD 225.00 | TWD 225.00 | TWD 220.00 | 2.71M |
| 2026-07-31 | TWD 224.00 | -2.61% | TWD 226.50 | TWD 230.50 | TWD 223.00 | 6.21M |
| 2026-07-30 | TWD 230.00 | -4.56% | TWD 232.50 | TWD 235.00 | TWD 224.00 | 6.92M |
| 2026-07-29 | TWD 241.00 | +1.47% | TWD 239.50 | TWD 242.00 | TWD 237.50 | 4.91M |
| 2026-07-28 | TWD 237.50 | -0.84% | TWD 239.00 | TWD 239.00 | TWD 237.00 | 2.41M |
| 2026-07-27 | TWD 239.50 | -0.62% | TWD 240.50 | TWD 241.50 | TWD 237.50 | 3.38M |
| 2026-07-24 | TWD 241.00 | +1.69% | TWD 234.00 | TWD 241.00 | TWD 234.00 | 2.79M |
| 2026-07-23 | TWD 237.00 | -1.04% | TWD 239.50 | TWD 239.50 | TWD 232.00 | 4.18M |
| 2026-07-22 | TWD 239.50 | -1.44% | TWD 243.00 | TWD 243.00 | TWD 237.00 | 5.25M |
| 2026-07-21 | TWD 243.00 | -0.21% | TWD 243.00 | TWD 245.00 | TWD 242.00 | 4.88M |
| 2026-07-20 | TWD 243.50 | +0.21% | TWD 244.50 | TWD 246.50 | TWD 238.00 | 5.49M |
| 2026-07-17 | TWD 243.00 | -1.02% | TWD 245.00 | TWD 246.50 | TWD 240.50 | 5.55M |
| 2026-07-16 | TWD 245.50 | +0.41% | TWD 244.50 | TWD 249.00 | TWD 243.00 | 5.00M |
| 2026-07-15 | TWD 244.50 | +1.03% | TWD 242.50 | TWD 244.50 | TWD 241.00 | 3.67M |
| 2026-07-14 | TWD 242.00 | +1.04% | TWD 242.00 | TWD 242.00 | TWD 238.50 | 2.65M |
| 2026-07-13 | TWD 239.50 | -0.62% | TWD 240.00 | TWD 244.00 | TWD 239.00 | 2.32M |
| 2026-07-10 | TWD 241.00 | 0.00% | TWD 241.00 | TWD 241.00 | TWD 241.00 | 0 |
| 2026-07-09 | TWD 241.00 | 0.00% | TWD 240.00 | TWD 244.50 | TWD 240.00 | 2.86M |
| 2026-07-08 | TWD 241.00 | +0.42% | TWD 240.00 | TWD 242.00 | TWD 239.50 | 2.30M |
| 2026-07-07 | TWD 240.00 | 0.00% | TWD 240.00 | TWD 243.00 | TWD 239.00 | 3.29M |
| 2026-07-06 | TWD 240.00 | +3.90% | TWD 231.50 | TWD 241.00 | TWD 231.50 | 4.17M |
| 2026-07-03 | TWD 231.00 | +1.09% | TWD 227.00 | TWD 237.50 | TWD 227.00 | 3.52M |
| 2026-07-02 | TWD 228.50 | +2.24% | TWD 224.50 | TWD 229.50 | TWD 224.00 | 3.86M |
| 2026-07-01 | TWD 223.50 | +0.22% | TWD 223.50 | TWD 225.00 | TWD 221.50 | 2.45M |
| 2026-06-30 | TWD 223.00 | -0.45% | TWD 225.00 | TWD 225.00 | TWD 223.00 | 1.93M |
| 2026-06-29 | TWD 224.00 | +0.45% | TWD 225.50 | TWD 226.50 | TWD 223.50 | 2.52M |
| 2026-06-26 | TWD 223.00 | -1.33% | TWD 226.00 | TWD 227.50 | TWD 222.50 | 3.41M |
| 2026-06-25 | TWD 226.00 | +0.44% | TWD 225.50 | TWD 230.50 | TWD 225.50 | 4.84M |
| 2026-06-24 | TWD 225.00 | -0.88% | TWD 227.00 | TWD 229.00 | TWD 225.00 | 3.79M |
| 2026-06-23 | TWD 227.00 | +2.71% | TWD 221.00 | TWD 228.00 | TWD 221.00 | 4.40M |
| 2026-06-22 | TWD 221.00 | -1.12% | TWD 224.50 | TWD 225.50 | TWD 221.00 | 3.27M |
| 2026-06-18 | TWD 223.50 | -2.40% | TWD 229.00 | TWD 229.00 | TWD 223.50 | 6.55M |
| 2026-06-17 | TWD 229.00 | +0.44% | TWD 228.50 | TWD 230.00 | TWD 227.00 | 2.53M |
| 2026-06-16 | TWD 228.00 | 0.00% | TWD 230.00 | TWD 230.50 | TWD 227.50 | 2.39M |
| 2026-06-15 | TWD 228.00 | -0.87% | TWD 232.00 | TWD 232.00 | TWD 228.00 | 3.54M |
| 2026-06-12 | TWD 230.00 | +0.44% | TWD 229.00 | TWD 230.50 | TWD 227.00 | 1.63M |
| 2026-06-11 | TWD 229.00 | +0.66% | TWD 230.50 | TWD 231.50 | TWD 225.00 | 3.23M |
| 2026-06-10 | TWD 227.50 | +1.56% | TWD 222.00 | TWD 228.00 | TWD 221.00 | 3.39M |
| 2026-06-09 | TWD 224.00 | +0.90% | TWD 221.00 | TWD 225.50 | TWD 221.00 | 3.84M |
| 2026-06-08 | TWD 222.00 | -4.31% | TWD 225.50 | TWD 229.50 | TWD 221.50 | 5.85M |
| 2026-06-05 | TWD 232.00 | -5.69% | TWD 242.50 | TWD 247.00 | TWD 232.00 | 5.37M |
| 2026-06-04 | TWD 246.00 | +2.93% | TWD 236.50 | TWD 250.00 | TWD 234.00 | 13.14M |
| 2026-06-03 | TWD 239.00 | +2.58% | TWD 233.00 | TWD 240.00 | TWD 226.00 | 12.41M |
| 2026-06-02 | TWD 233.00 | +2.42% | TWD 225.50 | TWD 233.50 | TWD 220.00 | 13.50M |
| 2026-06-01 | TWD 227.50 | +6.31% | TWD 217.00 | TWD 230.50 | TWD 215.50 | 14.71M |
| 2026-05-29 | TWD 214.00 | +3.38% | TWD 209.00 | TWD 218.00 | TWD 205.00 | 17.16M |
| 2026-05-28 | TWD 207.00 | +0.24% | TWD 207.50 | TWD 211.50 | TWD 203.50 | 15.18M |
| 2026-05-27 | TWD 206.50 | -1.43% | TWD 210.50 | TWD 210.50 | TWD 206.50 | 13.30M |
| 2026-05-26 | TWD 209.50 | -1.41% | TWD 215.50 | TWD 219.00 | TWD 209.50 | 11.44M |