President Securities Corporation (TPE:2855)
Taiwan · Delayed Price · Currency is TWD 24.85
+0.05 (0.20%)
Dec 3, 2025, 1:35 PM CST
President Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 24.95 | 25.05 | 24.75 | 24.80 | - | - | 1,448,463 |
| Dec 2, 2025 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 1.22% | 2,039,707 |
| Dec 1, 2025 | 24.65 | 24.85 | 24.40 | 24.50 | 24.50 | - | 1,593,316 |
| Nov 28, 2025 | 24.85 | 24.85 | 24.45 | 24.50 | 24.50 | -1.01% | 2,377,959 |
| Nov 27, 2025 | 24.55 | 24.90 | 24.45 | 24.75 | 24.75 | 1.02% | 1,806,627 |
| Nov 26, 2025 | 24.25 | 24.55 | 24.25 | 24.50 | 24.50 | 1.66% | 2,337,721 |
| Nov 25, 2025 | 24.25 | 24.30 | 24.00 | 24.10 | 24.10 | 0.21% | 1,820,711 |
| Nov 24, 2025 | 24.35 | 24.55 | 24.05 | 24.05 | 24.05 | -0.41% | 3,996,636 |
| Nov 21, 2025 | 24.20 | 24.45 | 24.00 | 24.15 | 24.15 | -1.43% | 1,597,791 |
| Nov 20, 2025 | 24.05 | 24.65 | 24.05 | 24.50 | 24.50 | 2.94% | 3,385,627 |
| Nov 19, 2025 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -0.21% | 2,068,169 |
| Nov 18, 2025 | 24.30 | 24.40 | 23.80 | 23.85 | 23.85 | -2.85% | 4,305,504 |
| Nov 17, 2025 | 24.95 | 25.15 | 24.40 | 24.55 | 24.55 | -0.81% | 3,323,402 |
| Nov 14, 2025 | 24.60 | 25.05 | 24.30 | 24.75 | 24.75 | -0.20% | 4,708,307 |
| Nov 13, 2025 | 24.90 | 25.10 | 24.80 | 24.80 | 24.80 | -0.40% | 3,815,372 |
| Nov 12, 2025 | 24.50 | 25.00 | 24.45 | 24.90 | 24.90 | 2.05% | 4,436,998 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 2,940,798 |
| 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 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 |