President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 228.00
-13.00 (-5.39%)
Jul 30, 2026, 12:40 PM CST
President Chain Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 239.50 | 242.00 | 237.50 | 241.00 | 231.94 | 1.47% | 5,008,963 |
| Jul 28, 2026 | 239.00 | 239.00 | 237.00 | 237.50 | 228.58 | -0.84% | 2,449,179 |
| Jul 27, 2026 | 240.50 | 241.50 | 237.50 | 239.50 | 230.50 | -0.62% | 3,402,503 |
| Jul 24, 2026 | 234.00 | 241.00 | 234.00 | 241.00 | 231.94 | 1.69% | 2,818,769 |
| Jul 23, 2026 | 239.50 | 239.50 | 232.00 | 237.00 | 228.09 | -1.04% | 4,235,521 |
| Jul 22, 2026 | 243.00 | 243.00 | 237.00 | 239.50 | 230.50 | -1.44% | 5,295,741 |
| Jul 21, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 233.87 | -0.21% | 4,913,713 |
| Jul 20, 2026 | 244.50 | 246.50 | 238.00 | 243.50 | 234.35 | 0.21% | 5,553,873 |
| Jul 17, 2026 | 245.00 | 246.50 | 240.50 | 243.00 | 233.87 | -1.02% | 5,619,379 |
| Jul 16, 2026 | 244.50 | 249.00 | 243.00 | 245.50 | 236.27 | 0.41% | 5,086,551 |
| Jul 15, 2026 | 242.50 | 244.50 | 241.00 | 244.50 | 235.31 | 1.03% | 3,740,449 |
| Jul 14, 2026 | 242.00 | 242.00 | 238.50 | 242.00 | 232.91 | 1.04% | 2,717,449 |
| Jul 13, 2026 | 240.00 | 244.00 | 239.00 | 239.50 | 230.50 | -0.62% | 2,352,106 |
| Jul 9, 2026 | 240.00 | 244.50 | 240.00 | 241.00 | 231.94 | - | 2,936,923 |
| Jul 8, 2026 | 240.00 | 242.00 | 239.50 | 241.00 | 231.94 | 0.42% | 2,373,408 |
| Jul 7, 2026 | 240.00 | 243.00 | 239.00 | 240.00 | 230.98 | - | 3,374,101 |
| Jul 6, 2026 | 231.50 | 241.00 | 231.50 | 240.00 | 230.98 | 3.90% | 4,349,150 |
| Jul 3, 2026 | 227.00 | 237.50 | 227.00 | 231.00 | 222.32 | 1.09% | 3,618,556 |
| Jul 2, 2026 | 224.50 | 229.50 | 224.00 | 228.50 | 219.91 | 2.24% | 3,910,894 |
| Jul 1, 2026 | 223.50 | 225.00 | 221.50 | 223.50 | 215.10 | 0.22% | 2,483,230 |
| Jun 30, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 214.62 | -0.45% | 1,964,665 |
| Jun 29, 2026 | 225.50 | 226.50 | 223.50 | 224.00 | 215.58 | 0.45% | 2,538,084 |
| Jun 26, 2026 | 226.00 | 227.50 | 222.50 | 223.00 | 214.62 | -1.33% | 3,455,022 |
| Jun 25, 2026 | 225.50 | 230.50 | 225.50 | 226.00 | 217.51 | 0.44% | 4,892,094 |
| Jun 24, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 216.54 | -0.88% | 3,823,604 |
| Jun 23, 2026 | 221.00 | 228.00 | 221.00 | 227.00 | 218.47 | 2.71% | 4,448,533 |
| Jun 22, 2026 | 224.50 | 225.50 | 221.00 | 221.00 | 212.70 | -1.12% | 3,373,046 |
| Jun 18, 2026 | 229.00 | 229.00 | 223.50 | 223.50 | 215.10 | -2.40% | 6,692,672 |
| Jun 17, 2026 | 228.50 | 230.00 | 227.00 | 229.00 | 220.39 | 0.44% | 2,555,634 |
| Jun 16, 2026 | 230.00 | 230.50 | 227.50 | 228.00 | 219.43 | - | 2,416,937 |
| Jun 15, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 219.43 | -0.87% | 3,577,237 |
| Jun 12, 2026 | 229.00 | 230.50 | 227.00 | 230.00 | 221.36 | 0.44% | 1,663,715 |
| Jun 11, 2026 | 230.50 | 231.50 | 225.00 | 229.00 | 220.39 | 0.66% | 3,277,215 |
| Jun 10, 2026 | 222.00 | 228.00 | 221.00 | 227.50 | 218.95 | 1.56% | 3,446,667 |
| Jun 9, 2026 | 221.00 | 225.50 | 221.00 | 224.00 | 215.58 | 0.90% | 3,883,495 |
| Jun 8, 2026 | 225.50 | 229.50 | 221.50 | 222.00 | 213.66 | -4.31% | 6,007,847 |
| Jun 5, 2026 | 242.50 | 247.00 | 232.00 | 232.00 | 223.28 | -5.69% | 5,516,236 |
| Jun 4, 2026 | 236.50 | 250.00 | 234.00 | 246.00 | 236.76 | 2.93% | 13,468,820 |
| Jun 3, 2026 | 233.00 | 240.00 | 226.00 | 239.00 | 230.02 | 2.58% | 12,647,870 |
| Jun 2, 2026 | 225.50 | 233.50 | 220.00 | 233.00 | 224.24 | 2.42% | 13,702,490 |
| Jun 1, 2026 | 217.00 | 230.50 | 215.50 | 227.50 | 218.95 | 6.31% | 14,924,570 |
| May 29, 2026 | 209.00 | 218.00 | 205.00 | 214.00 | 205.96 | 3.38% | 17,299,800 |
| May 28, 2026 | 207.50 | 211.50 | 203.50 | 207.00 | 199.22 | 0.24% | 15,455,280 |
| May 27, 2026 | 210.50 | 210.50 | 206.50 | 206.50 | 198.74 | -1.43% | 13,626,140 |
| May 26, 2026 | 215.50 | 219.00 | 209.50 | 209.50 | 201.63 | -1.41% | 11,659,850 |
| May 25, 2026 | 221.00 | 221.00 | 212.50 | 212.50 | 204.51 | -3.41% | 8,794,576 |
| May 22, 2026 | 221.00 | 222.00 | 219.50 | 220.00 | 211.73 | -0.45% | 6,284,429 |
| May 21, 2026 | 223.00 | 224.00 | 218.50 | 221.00 | 212.70 | -0.45% | 6,362,466 |
| May 20, 2026 | 228.50 | 229.50 | 221.50 | 222.00 | 213.66 | -2.42% | 5,331,799 |
| May 19, 2026 | 225.50 | 229.50 | 225.00 | 227.50 | 218.95 | 0.89% | 2,897,346 |