President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 246.00
-2.00 (-0.81%)
Oct 27, 2025, 2:38 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.20% | 726,857 |
| Oct 22, 2025 | 246.00 | 248.00 | 245.50 | 247.50 | 247.50 | 1.02% | 1,039,894 |
| Oct 21, 2025 | 245.50 | 246.50 | 244.00 | 245.00 | 245.00 | 0.41% | 1,243,106 |
| Oct 20, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 1.24% | 2,031,020 |
| Oct 17, 2025 | 240.50 | 244.50 | 238.50 | 241.00 | 241.00 | 0.63% | 3,090,923 |
| Oct 16, 2025 | 240.00 | 241.50 | 239.50 | 239.50 | 239.50 | -0.21% | 1,853,707 |
| Oct 15, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 2,435,317 |
| Oct 14, 2025 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.61% | 2,467,179 |
| Oct 13, 2025 | 247.50 | 247.50 | 244.50 | 244.50 | 244.50 | -1.21% | 1,703,452 |
| Oct 9, 2025 | 246.50 | 247.50 | 245.00 | 247.50 | 247.50 | 0.61% | 1,224,346 |
| Oct 8, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.20% | 1,226,961 |
| Oct 7, 2025 | 247.00 | 248.00 | 246.00 | 246.50 | 246.50 | -0.60% | 1,325,000 |
| Oct 3, 2025 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | - | 1,032,519 |
| Oct 2, 2025 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | - | 901,509 |
| Oct 1, 2025 | 249.50 | 250.50 | 248.00 | 248.00 | 248.00 | - | 887,217 |
| Sep 30, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.00% | 1,727,507 |
| Sep 29, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - | - |
| Sep 26, 2025 | 248.50 | 250.50 | 248.50 | 250.50 | 250.50 | 1.01% | 841,817 |
| Sep 25, 2025 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | -0.80% | 895,824 |
| Sep 24, 2025 | 250.00 | 251.00 | 248.50 | 250.00 | 250.00 | - | 731,950 |
| Sep 23, 2025 | 249.00 | 250.00 | 248.50 | 250.00 | 250.00 | 0.20% | 994,027 |
| Sep 22, 2025 | 249.50 | 250.00 | 248.50 | 249.50 | 249.50 | 0.60% | 1,062,484 |
| Sep 19, 2025 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | -1.00% | 2,639,859 |
| Sep 18, 2025 | 251.00 | 251.50 | 250.00 | 250.50 | 250.50 | 0.20% | 762,284 |
| Sep 17, 2025 | 250.00 | 251.50 | 250.00 | 250.00 | 250.00 | - | 1,225,886 |
| Sep 16, 2025 | 251.50 | 252.00 | 250.00 | 250.00 | 250.00 | -0.60% | 1,322,457 |
| Sep 15, 2025 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | -0.79% | 860,598 |
| Sep 12, 2025 | 253.00 | 253.50 | 251.50 | 253.50 | 253.50 | 0.20% | 926,909 |
| Sep 11, 2025 | 254.50 | 255.50 | 253.00 | 253.00 | 253.00 | -0.78% | 812,115 |
| Sep 10, 2025 | 254.00 | 255.00 | 252.50 | 255.00 | 255.00 | 0.59% | 878,714 |
| Sep 9, 2025 | 253.50 | 254.00 | 252.50 | 253.50 | 253.50 | 0.20% | 982,659 |
| Sep 8, 2025 | 251.50 | 253.00 | 251.50 | 253.00 | 253.00 | 0.20% | 437,954 |
| Sep 5, 2025 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | - | 291,867 |
| Sep 4, 2025 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | - | 312,017 |
| Sep 3, 2025 | 251.50 | 253.00 | 251.00 | 252.50 | 252.50 | 0.20% | 489,420 |
| Sep 2, 2025 | 251.50 | 253.00 | 251.50 | 252.00 | 252.00 | 0.20% | 634,672 |
| Sep 1, 2025 | 254.50 | 254.50 | 251.00 | 251.50 | 251.50 | -1.18% | 621,491 |
| Aug 29, 2025 | 251.00 | 254.50 | 250.50 | 254.50 | 254.50 | 1.60% | 1,950,438 |
| Aug 28, 2025 | 251.00 | 252.50 | 250.50 | 250.50 | 250.50 | -0.40% | 1,152,042 |
| Aug 27, 2025 | 252.00 | 253.00 | 251.00 | 251.50 | 251.50 | -0.20% | 1,218,182 |
| Aug 26, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.98% | 2,336,932 |
| Aug 25, 2025 | 255.00 | 256.50 | 254.50 | 254.50 | 254.50 | -0.20% | 713,955 |
| Aug 22, 2025 | 256.00 | 257.50 | 255.00 | 255.00 | 255.00 | -0.97% | 740,664 |
| Aug 21, 2025 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 0.59% | 909,691 |
| Aug 20, 2025 | 255.50 | 256.50 | 254.50 | 256.00 | 256.00 | - | 812,602 |
| Aug 19, 2025 | 255.00 | 256.50 | 255.00 | 256.00 | 256.00 | - | 482,099 |
| Aug 18, 2025 | 255.00 | 256.50 | 254.00 | 256.00 | 256.00 | 0.39% | 946,807 |
| Aug 15, 2025 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.58% | 1,292,100 |
| Aug 14, 2025 | 258.50 | 258.50 | 255.00 | 256.50 | 256.50 | -0.58% | 1,239,814 |
| Aug 13, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 852,066 |