President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 253.50
+0.50 (0.20%)
Sep 12, 2025, 1:30 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 253.00 | 253.50 | 251.50 | 253.50 | 253.50 | 0.20% | 926,309 |
| 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 |
| Aug 12, 2025 | 256.00 | 257.00 | 255.50 | 256.00 | 256.00 | -0.19% | 982,794 |
| Aug 11, 2025 | 258.50 | 258.50 | 256.50 | 256.50 | 256.50 | -0.77% | 1,034,423 |
| Aug 8, 2025 | 258.50 | 260.00 | 258.00 | 258.50 | 258.50 | -0.39% | 765,436 |
| Aug 7, 2025 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.58% | 1,252,448 |
| Aug 6, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.77% | 1,052,701 |
| Aug 5, 2025 | 258.50 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 1,121,367 |
| Aug 4, 2025 | 256.00 | 259.50 | 255.50 | 259.00 | 259.00 | 0.78% | 1,112,866 |
| Aug 1, 2025 | 256.00 | 258.50 | 255.50 | 257.00 | 257.00 | 0.39% | 1,430,305 |
| Jul 31, 2025 | 255.50 | 258.00 | 255.00 | 256.00 | 256.00 | -2.48% | 1,995,956 |
| Jul 30, 2025 | 261.00 | 263.00 | 260.00 | 262.50 | 253.50 | 0.77% | 1,330,646 |
| Jul 29, 2025 | 262.50 | 263.50 | 260.50 | 260.50 | 251.57 | -0.76% | 1,315,989 |
| Jul 28, 2025 | 264.50 | 265.50 | 262.50 | 262.50 | 253.50 | -0.57% | 1,322,735 |
| Jul 25, 2025 | 264.50 | 266.00 | 264.00 | 264.00 | 254.95 | -0.38% | 1,167,992 |
| Jul 24, 2025 | 267.00 | 267.50 | 264.50 | 265.00 | 255.91 | -0.93% | 977,610 |
| Jul 23, 2025 | 265.00 | 267.50 | 265.00 | 267.50 | 258.33 | 0.75% | 819,656 |
| Jul 22, 2025 | 266.50 | 267.50 | 265.50 | 265.50 | 256.40 | - | 1,063,006 |
| Jul 21, 2025 | 263.50 | 265.50 | 263.50 | 265.50 | 256.40 | 0.76% | 799,912 |
| Jul 18, 2025 | 266.00 | 266.50 | 263.00 | 263.50 | 254.47 | -0.57% | 997,752 |
| Jul 17, 2025 | 263.50 | 266.50 | 263.50 | 265.00 | 255.91 | 0.57% | 1,396,826 |
| Jul 16, 2025 | 263.50 | 266.50 | 263.50 | 263.50 | 254.47 | -0.57% | 1,620,616 |
| Jul 15, 2025 | 267.00 | 267.50 | 265.00 | 265.00 | 255.91 | -1.30% | 1,208,964 |
| Jul 14, 2025 | 265.00 | 268.50 | 265.00 | 268.50 | 259.29 | 1.32% | 1,713,442 |
| Jul 11, 2025 | 263.50 | 266.50 | 263.50 | 265.00 | 255.91 | 0.57% | 1,399,849 |
| Jul 10, 2025 | 261.50 | 264.50 | 261.00 | 263.50 | 254.47 | 0.76% | 1,522,262 |
| Jul 9, 2025 | 262.50 | 263.50 | 261.50 | 261.50 | 252.53 | -0.76% | 1,052,362 |
| Jul 8, 2025 | 263.50 | 264.00 | 261.00 | 263.50 | 254.47 | 0.19% | 1,109,454 |
| Jul 7, 2025 | 264.00 | 264.50 | 262.00 | 263.00 | 253.98 | -0.38% | 934,774 |