President Securities Corporation (TPE:2855)
Taiwan · Delayed Price · Currency is TWD 20.75
-0.10 (-0.48%)
Sep 1, 2025, 10:06 AM CST
President Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.70 | 20.90 | 20.70 | 20.85 | 20.85 | 1.21% | 1,990,209 |
| Aug 28, 2025 | 20.55 | 20.80 | 20.50 | 20.60 | 20.60 | - | 1,806,873 |
| Aug 27, 2025 | 20.65 | 20.70 | 20.45 | 20.60 | 20.60 | 0.49% | 781,731 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -1.20% | 990,405 |
| Aug 25, 2025 | 20.80 | 20.85 | 20.70 | 20.75 | 20.75 | 0.73% | 1,306,451 |
| Aug 22, 2025 | 20.55 | 20.70 | 20.45 | 20.60 | 20.60 | -0.48% | 1,054,894 |
| Aug 21, 2025 | 20.40 | 20.80 | 20.40 | 20.70 | 20.70 | 1.72% | 1,655,563 |
| Aug 20, 2025 | 20.60 | 20.70 | 20.35 | 20.35 | 20.35 | -1.69% | 2,459,991 |
| Aug 19, 2025 | 20.80 | 20.85 | 20.65 | 20.70 | 20.70 | -0.24% | 1,324,670 |
| Aug 18, 2025 | 20.90 | 20.95 | 20.65 | 20.75 | 20.75 | -0.95% | 2,478,245 |
| Aug 15, 2025 | 20.90 | 21.05 | 20.65 | 20.95 | 20.95 | 0.72% | 3,838,628 |
| Aug 14, 2025 | 20.35 | 20.90 | 20.35 | 20.80 | 20.80 | 2.21% | 3,707,043 |
| Aug 13, 2025 | 20.35 | 20.50 | 20.25 | 20.35 | 20.35 | 0.25% | 2,746,587 |
| Aug 12, 2025 | 20.25 | 20.40 | 20.20 | 20.30 | 20.30 | 0.25% | 2,843,072 |
| Aug 11, 2025 | 20.15 | 20.35 | 20.00 | 20.25 | 20.25 | 0.50% | 1,216,544 |
| Aug 8, 2025 | 20.10 | 20.45 | 20.10 | 20.15 | 20.15 | 0.50% | 2,454,259 |
| Aug 7, 2025 | 19.65 | 20.15 | 19.65 | 20.05 | 20.05 | 2.82% | 2,902,281 |
| Aug 6, 2025 | 19.25 | 19.55 | 19.25 | 19.50 | 19.50 | 1.30% | 1,443,418 |
| Aug 5, 2025 | 19.25 | 19.40 | 19.20 | 19.25 | 19.25 | 0.52% | 1,596,180 |
| Aug 4, 2025 | 19.00 | 19.30 | 18.90 | 19.15 | 19.15 | - | 1,137,733 |
| Aug 1, 2025 | 18.85 | 19.30 | 18.70 | 19.15 | 19.15 | 1.32% | 1,824,629 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.26% | 1,187,711 |
| Jul 30, 2025 | 18.95 | 19.05 | 18.90 | 18.95 | 18.95 | 0.26% | 738,466 |
| Jul 29, 2025 | 19.20 | 19.20 | 18.85 | 18.90 | 18.90 | -1.56% | 1,372,479 |
| Jul 28, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | - | 817,016 |
| Jul 25, 2025 | 19.25 | 19.25 | 19.10 | 19.20 | 19.20 | 0.26% | 1,118,707 |
| Jul 24, 2025 | 19.15 | 19.30 | 19.05 | 19.15 | 19.15 | - | 772,713 |
| Jul 23, 2025 | 18.90 | 19.25 | 18.90 | 19.15 | 19.15 | 1.32% | 1,099,620 |
| Jul 22, 2025 | 19.20 | 19.20 | 18.85 | 18.90 | 18.90 | -1.31% | 1,519,613 |
| Jul 21, 2025 | 19.10 | 19.25 | 19.10 | 19.15 | 19.15 | - | 825,204 |
| Jul 18, 2025 | 19.20 | 19.35 | 19.05 | 19.15 | 19.15 | -0.26% | 1,377,483 |
| Jul 17, 2025 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 1.59% | 2,154,863 |
| Jul 16, 2025 | 18.85 | 18.95 | 18.70 | 18.90 | 18.90 | 0.27% | 1,974,589 |
| Jul 15, 2025 | 18.80 | 18.90 | 18.70 | 18.85 | 18.85 | 0.53% | 1,093,574 |
| Jul 14, 2025 | 19.15 | 19.15 | 18.65 | 18.75 | 18.75 | -1.57% | 2,691,712 |
| Jul 11, 2025 | 18.75 | 19.10 | 18.70 | 19.05 | 19.05 | 2.42% | 3,329,098 |
| Jul 10, 2025 | 18.65 | 18.70 | 18.45 | 18.60 | 18.60 | -0.53% | 3,289,868 |
| Jul 9, 2025 | 19.00 | 19.00 | 18.60 | 18.70 | 18.70 | -1.58% | 5,274,237 |
| Jul 8, 2025 | 19.65 | 19.65 | 18.90 | 19.00 | 19.00 | -7.54% | 8,991,306 |
| Jul 7, 2025 | 20.55 | 20.64 | 20.36 | 20.55 | 19.45 | - | 8,020,631 |
| Jul 4, 2025 | 20.82 | 20.86 | 20.50 | 20.55 | 19.45 | -1.49% | 7,131,476 |
| Jul 3, 2025 | 20.86 | 20.95 | 20.73 | 20.86 | 19.74 | 0.43% | 4,938,492 |
| Jul 2, 2025 | 20.77 | 21.00 | 20.64 | 20.77 | 19.66 | - | 3,648,182 |
| Jul 1, 2025 | 20.45 | 21.00 | 20.45 | 20.77 | 19.66 | 1.32% | 11,453,976 |
| Jun 30, 2025 | 20.68 | 20.77 | 20.50 | 20.50 | 19.40 | -0.87% | 3,147,804 |
| Jun 27, 2025 | 20.27 | 20.68 | 20.27 | 20.68 | 19.57 | 2.22% | 3,696,142 |
| Jun 26, 2025 | 20.18 | 20.41 | 20.09 | 20.23 | 19.15 | 0.90% | 2,643,253 |
| Jun 25, 2025 | 19.91 | 20.09 | 19.86 | 20.05 | 18.98 | 1.16% | 2,079,515 |
| Jun 24, 2025 | 19.91 | 20.05 | 19.82 | 19.82 | 18.76 | - | 3,023,152 |
| Jun 23, 2025 | 20.05 | 20.05 | 19.73 | 19.82 | 18.76 | -1.78% | 3,341,648 |