President Securities Corporation (TPE:2855)
Taiwan · Delayed Price · Currency is TWD 24.80
-0.10 (-0.40%)
Nov 13, 2025, 1:35 PM CST
President Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 24.90 | 25.00 | 24.90 | 24.95 | - | 0.20% | 229,640 |
| Nov 12, 2025 | 24.50 | 25.00 | 24.45 | 24.90 | 24.90 | 2.05% | 4,416,538 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 2,937,708 |
| Nov 10, 2025 | 24.60 | 24.70 | 24.35 | 24.60 | 24.60 | 1.03% | 3,851,804 |
| Nov 7, 2025 | 24.50 | 24.80 | 24.35 | 24.35 | 24.35 | 1.25% | 9,388,477 |
| Nov 6, 2025 | 23.80 | 24.10 | 23.80 | 24.05 | 24.05 | 1.69% | 1,697,525 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.50 | 23.65 | 23.65 | -1.25% | 2,970,441 |
| Nov 4, 2025 | 24.30 | 24.60 | 23.95 | 23.95 | 23.95 | -0.62% | 4,030,376 |
| Nov 3, 2025 | 23.90 | 24.15 | 23.85 | 24.10 | 24.10 | 1.69% | 2,672,760 |
| Oct 31, 2025 | 23.95 | 24.00 | 23.60 | 23.70 | 23.70 | -0.63% | 1,659,984 |
| Oct 30, 2025 | 24.30 | 24.30 | 23.70 | 23.85 | 23.85 | -1.65% | 3,175,997 |
| Oct 29, 2025 | 24.05 | 24.40 | 24.05 | 24.25 | 24.25 | 1.04% | 2,011,332 |
| Oct 28, 2025 | 24.25 | 24.30 | 23.95 | 24.00 | 24.00 | -1.03% | 1,304,310 |
| Oct 27, 2025 | 24.20 | 24.25 | 24.00 | 24.25 | 24.25 | 1.04% | 2,913,623 |
| Oct 23, 2025 | 24.00 | 24.05 | 23.75 | 24.00 | 24.00 | -0.83% | 2,456,030 |
| Oct 22, 2025 | 24.10 | 24.25 | 24.00 | 24.20 | 24.20 | - | 2,093,707 |
| Oct 21, 2025 | 23.95 | 24.25 | 23.95 | 24.20 | 24.20 | 1.04% | 3,314,095 |
| Oct 20, 2025 | 24.00 | 24.20 | 23.70 | 23.95 | 23.95 | 0.63% | 2,690,577 |
| Oct 17, 2025 | 23.75 | 23.85 | 23.35 | 23.80 | 23.80 | 0.21% | 4,606,580 |
| Oct 16, 2025 | 23.90 | 23.90 | 23.60 | 23.75 | 23.75 | 0.42% | 1,732,560 |
| Oct 15, 2025 | 23.55 | 23.65 | 23.00 | 23.65 | 23.65 | 0.64% | 3,370,997 |
| Oct 14, 2025 | 23.90 | 24.10 | 23.45 | 23.50 | 23.50 | -1.26% | 3,281,490 |
| Oct 13, 2025 | 23.50 | 23.85 | 23.30 | 23.80 | 23.80 | -1.24% | 4,551,190 |
| Oct 9, 2025 | 24.40 | 24.55 | 24.00 | 24.10 | 24.10 | -0.62% | 4,512,555 |
| Oct 8, 2025 | 24.40 | 24.55 | 24.05 | 24.25 | 24.25 | -2.81% | 7,313,582 |
| Oct 7, 2025 | 24.35 | 25.30 | 24.35 | 24.95 | 24.95 | 3.31% | 8,643,135 |
| Oct 3, 2025 | 23.80 | 24.25 | 23.55 | 24.15 | 24.15 | 1.68% | 5,949,507 |
| Oct 2, 2025 | 23.70 | 23.85 | 23.55 | 23.75 | 23.75 | 1.28% | 4,012,878 |
| Oct 1, 2025 | 23.40 | 23.50 | 23.25 | 23.45 | 23.45 | 0.43% | 2,531,263 |
| Sep 30, 2025 | 23.05 | 23.35 | 23.00 | 23.35 | 23.35 | 2.41% | 3,437,828 |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 26, 2025 | 23.00 | 23.00 | 22.55 | 22.80 | 22.80 | -0.87% | 4,208,131 |
| Sep 25, 2025 | 23.10 | 23.25 | 22.95 | 23.00 | 23.00 | -0.43% | 2,351,464 |
| Sep 24, 2025 | 23.05 | 23.40 | 23.05 | 23.10 | 23.10 | 0.43% | 2,740,416 |
| Sep 23, 2025 | 22.70 | 23.15 | 22.70 | 23.00 | 23.00 | 1.32% | 4,685,677 |
| Sep 22, 2025 | 22.60 | 22.75 | 22.55 | 22.70 | 22.70 | 0.44% | 2,102,471 |
| Sep 19, 2025 | 22.65 | 22.75 | 22.50 | 22.60 | 22.60 | -0.44% | 1,354,849 |
| Sep 18, 2025 | 22.35 | 22.75 | 22.35 | 22.70 | 22.70 | 1.79% | 2,023,816 |
| Sep 17, 2025 | 22.60 | 22.60 | 22.15 | 22.30 | 22.30 | -1.33% | 2,726,554 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 2,825,157 |
| Sep 15, 2025 | 22.75 | 22.95 | 22.65 | 22.80 | 22.80 | 0.22% | 4,052,731 |
| Sep 12, 2025 | 22.60 | 22.95 | 22.60 | 22.75 | 22.75 | 1.56% | 5,058,774 |
| Sep 11, 2025 | 22.50 | 22.55 | 22.30 | 22.40 | 22.40 | - | 5,310,358 |
| Sep 10, 2025 | 22.25 | 22.50 | 22.05 | 22.40 | 22.40 | 1.36% | 4,188,492 |
| Sep 9, 2025 | 21.65 | 22.10 | 21.65 | 22.10 | 22.10 | 2.08% | 3,932,316 |
| Sep 8, 2025 | 21.70 | 21.75 | 21.50 | 21.65 | 21.65 | 0.46% | 2,178,774 |
| Sep 5, 2025 | 21.60 | 21.85 | 21.45 | 21.55 | 21.55 | 2.38% | 3,903,097 |
| Sep 4, 2025 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 1.20% | 2,611,891 |
| Sep 3, 2025 | 20.75 | 20.85 | 20.70 | 20.80 | 20.80 | - | 1,157,710 |
| Sep 2, 2025 | 20.65 | 20.90 | 20.65 | 20.80 | 20.80 | 0.73% | 1,552,926 |