President Chain Store Corporation 2912
TWSE · Tayvan · Perakende Ticaret
TWD 212,500,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |