President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 220.00
+4.00 (1.85%)
Mar 26, 2026, 1:30 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.85% | 2,760,885 |
| Mar 25, 2026 | 219.50 | 219.50 | 213.50 | 216.00 | 216.00 | - | 1,644,408 |
| Mar 24, 2026 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 2.86% | 2,330,168 |
| Mar 23, 2026 | 215.00 | 215.50 | 210.00 | 210.00 | 210.00 | -3.23% | 5,345,229 |
| Mar 20, 2026 | 215.00 | 217.00 | 211.50 | 217.00 | 217.00 | 1.17% | 18,109,015 |
| Mar 19, 2026 | 217.00 | 217.50 | 213.00 | 214.50 | 214.50 | -2.28% | 4,869,115 |
| Mar 18, 2026 | 221.00 | 221.00 | 217.50 | 219.50 | 219.50 | -0.23% | 1,925,683 |
| Mar 17, 2026 | 220.00 | 220.50 | 219.00 | 220.00 | 220.00 | - | 1,469,005 |
| Mar 16, 2026 | 218.50 | 220.00 | 216.00 | 220.00 | 220.00 | 0.69% | 2,372,417 |
| Mar 13, 2026 | 215.00 | 218.50 | 215.00 | 218.50 | 218.50 | 1.63% | 3,185,319 |
| Mar 12, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.69% | 2,923,924 |
| Mar 11, 2026 | 217.00 | 217.50 | 216.00 | 216.50 | 216.50 | -0.46% | 2,445,953 |
| Mar 10, 2026 | 218.50 | 219.00 | 216.00 | 217.50 | 217.50 | -0.68% | 2,359,751 |
| Mar 9, 2026 | 215.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.23% | 3,001,179 |
| Mar 6, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | -0.68% | 1,510,456 |
| Mar 5, 2026 | 220.00 | 221.50 | 219.00 | 220.00 | 220.00 | 0.23% | 1,197,967 |
| Mar 4, 2026 | 221.00 | 222.50 | 218.50 | 219.50 | 219.50 | -1.79% | 2,834,388 |
| Mar 3, 2026 | 221.00 | 224.50 | 220.50 | 223.50 | 223.50 | 0.90% | 2,257,241 |
| Mar 2, 2026 | 224.00 | 224.00 | 220.00 | 221.50 | 221.50 | -0.67% | 2,228,428 |
| Feb 26, 2026 | 223.00 | 224.00 | 220.50 | 223.00 | 223.00 | 0.22% | 5,362,252 |
| Feb 25, 2026 | 222.00 | 223.00 | 220.50 | 222.50 | 222.50 | 0.23% | 2,633,914 |
| Feb 24, 2026 | 223.00 | 223.50 | 220.50 | 222.00 | 222.00 | -0.45% | 2,707,923 |
| Feb 23, 2026 | 224.50 | 224.50 | 221.50 | 223.00 | 223.00 | - | 3,290,945 |
| Feb 11, 2026 | 223.50 | 223.50 | 221.50 | 223.00 | 223.00 | 0.22% | 1,932,899 |
| Feb 10, 2026 | 220.50 | 223.00 | 219.00 | 222.50 | 222.50 | 0.91% | 1,254,951 |
| Feb 9, 2026 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | -1.56% | 2,001,887 |
| Feb 6, 2026 | 221.00 | 224.00 | 218.50 | 224.00 | 224.00 | 2.28% | 4,621,597 |
| Feb 5, 2026 | 214.00 | 220.00 | 213.50 | 219.00 | 219.00 | 2.34% | 2,765,040 |
| Feb 4, 2026 | 214.50 | 215.50 | 214.00 | 214.00 | 214.00 | -0.23% | 1,128,437 |
| Feb 3, 2026 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 1.18% | 1,749,308 |
| Feb 2, 2026 | 213.50 | 213.50 | 210.50 | 212.00 | 212.00 | -0.70% | 1,477,619 |
| Jan 30, 2026 | 214.00 | 214.00 | 211.50 | 213.50 | 213.50 | -0.23% | 3,790,146 |
| Jan 29, 2026 | 208.00 | 215.50 | 208.00 | 214.00 | 214.00 | 2.64% | 4,039,315 |
| Jan 28, 2026 | 211.00 | 211.50 | 207.00 | 208.50 | 208.50 | -1.18% | 5,626,465 |
| Jan 27, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.40% | 3,402,400 |
| Jan 26, 2026 | 211.00 | 214.50 | 211.00 | 214.00 | 214.00 | 1.18% | 3,301,218 |
| Jan 23, 2026 | 213.50 | 214.50 | 210.00 | 211.50 | 211.50 | -0.94% | 5,091,065 |
| Jan 22, 2026 | 217.50 | 217.50 | 212.00 | 213.50 | 213.50 | -1.61% | 7,365,612 |
| Jan 21, 2026 | 217.50 | 218.00 | 216.00 | 217.00 | 217.00 | -0.23% | 3,486,795 |
| Jan 20, 2026 | 217.00 | 219.00 | 217.00 | 217.50 | 217.50 | 0.23% | 3,670,492 |
| Jan 19, 2026 | 218.50 | 219.50 | 217.00 | 217.00 | 217.00 | -1.36% | 2,914,639 |
| Jan 16, 2026 | 223.00 | 223.50 | 218.50 | 220.00 | 220.00 | -2.00% | 5,328,817 |
| Jan 15, 2026 | 224.00 | 226.00 | 223.00 | 224.50 | 224.50 | 0.67% | 2,689,797 |
| Jan 14, 2026 | 225.00 | 225.50 | 222.50 | 223.00 | 223.00 | -0.22% | 2,455,920 |
| Jan 13, 2026 | 224.00 | 226.00 | 223.50 | 223.50 | 223.50 | 0.22% | 2,838,449 |
| Jan 12, 2026 | 221.50 | 224.50 | 221.50 | 223.00 | 223.00 | 0.90% | 1,355,890 |
| Jan 9, 2026 | 218.50 | 221.00 | 218.50 | 221.00 | 221.00 | 1.14% | 798,306 |
| Jan 8, 2026 | 220.00 | 221.00 | 218.50 | 218.50 | 218.50 | -0.68% | 3,635,724 |
| Jan 7, 2026 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.46% | 2,606,783 |
| Jan 6, 2026 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.68% | 3,038,732 |