President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 232.00
+3.50 (1.53%)
May 8, 2026, 1:30 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 229.50 | 233.50 | 229.00 | 232.00 | 232.00 | 1.53% | 3,067,895 |
| May 7, 2026 | 226.00 | 230.00 | 226.00 | 228.50 | 228.50 | 0.66% | 2,968,761 |
| May 6, 2026 | 225.50 | 228.00 | 225.00 | 227.00 | 227.00 | 1.34% | 2,165,300 |
| May 5, 2026 | 225.00 | 226.50 | 224.00 | 224.00 | 224.00 | -0.67% | 1,774,033 |
| May 4, 2026 | 225.00 | 227.50 | 224.00 | 225.50 | 225.50 | 0.67% | 2,012,023 |
| Apr 30, 2026 | 224.00 | 226.50 | 224.00 | 224.00 | 224.00 | -0.22% | 2,596,640 |
| Apr 29, 2026 | 224.00 | 225.00 | 223.50 | 224.50 | 224.50 | 0.22% | 2,239,213 |
| Apr 28, 2026 | 226.00 | 226.50 | 223.50 | 224.00 | 224.00 | -0.88% | 2,052,777 |
| Apr 27, 2026 | 226.00 | 231.00 | 226.00 | 226.00 | 226.00 | -0.88% | 1,976,879 |
| Apr 24, 2026 | 232.50 | 234.00 | 227.50 | 228.00 | 228.00 | -2.77% | 3,463,789 |
| Apr 23, 2026 | 236.00 | 236.50 | 233.50 | 234.50 | 234.50 | -1.68% | 2,666,329 |
| Apr 22, 2026 | 236.50 | 239.50 | 236.50 | 238.50 | 238.50 | 0.85% | 3,463,360 |
| Apr 21, 2026 | 238.00 | 238.00 | 235.00 | 236.50 | 236.50 | -0.63% | 3,276,586 |
| Apr 20, 2026 | 237.50 | 239.00 | 236.00 | 238.00 | 238.00 | 0.21% | 3,380,253 |
| Apr 17, 2026 | 235.00 | 237.50 | 234.00 | 237.50 | 237.50 | 1.50% | 3,731,082 |
| Apr 16, 2026 | 231.50 | 234.00 | 231.00 | 234.00 | 234.00 | 1.08% | 3,076,038 |
| Apr 15, 2026 | 227.50 | 231.50 | 226.50 | 231.50 | 231.50 | 1.76% | 2,598,554 |
| Apr 14, 2026 | 225.00 | 228.00 | 224.50 | 227.50 | 227.50 | 1.11% | 1,683,750 |
| Apr 13, 2026 | 227.50 | 227.50 | 223.00 | 225.00 | 225.00 | -1.10% | 2,304,397 |
| Apr 10, 2026 | 231.00 | 231.00 | 226.00 | 227.50 | 227.50 | -1.52% | 1,345,433 |
| Apr 9, 2026 | 229.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 1,982,252 |
| Apr 8, 2026 | 231.00 | 231.00 | 226.50 | 229.00 | 229.00 | -0.87% | 2,126,800 |
| Apr 7, 2026 | 228.00 | 232.50 | 226.50 | 231.00 | 231.00 | 1.76% | 2,055,157 |
| Apr 2, 2026 | 226.50 | 230.00 | 225.50 | 227.00 | 227.00 | 0.67% | 2,801,552 |
| Apr 1, 2026 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.45% | 1,816,549 |
| Mar 31, 2026 | 224.00 | 225.50 | 223.00 | 224.50 | 224.50 | 0.45% | 3,313,969 |
| Mar 30, 2026 | 222.00 | 226.00 | 222.00 | 223.50 | 223.50 | - | 3,460,491 |
| Mar 27, 2026 | 220.50 | 224.00 | 220.50 | 223.50 | 223.50 | 1.59% | 3,184,212 |
| 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 | - | 1,855,480 |
| 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% | 18,109,010 |
| 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% | 3,192,065 |
| 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% | 1,511,666 |
| 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 |