President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 223.00
-1.00 (-0.45%)
Aug 26, 2026, 1:30 PM CST
President Chain Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 223.50 | 224.00 | 222.00 | 223.50 | 223.50 | -0.22% | 471,240 |
| Aug 25, 2026 | 222.50 | 225.50 | 222.00 | 224.00 | 224.00 | 0.22% | 1,375,626 |
| Aug 24, 2026 | 222.50 | 224.00 | 220.00 | 223.50 | 223.50 | - | 2,490,906 |
| Aug 21, 2026 | 219.00 | 225.50 | 219.00 | 223.50 | 223.50 | 1.59% | 5,510,819 |
| Aug 20, 2026 | 219.00 | 220.00 | 217.50 | 220.00 | 220.00 | 0.69% | 1,975,335 |
| Aug 19, 2026 | 215.00 | 218.50 | 213.50 | 218.50 | 218.50 | 1.63% | 2,623,132 |
| Aug 18, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 0.94% | 1,695,961 |
| Aug 17, 2026 | 214.50 | 214.50 | 212.00 | 213.00 | 213.00 | -0.70% | 2,483,611 |
| Aug 14, 2026 | 217.00 | 217.00 | 214.00 | 214.50 | 214.50 | -1.15% | 2,551,706 |
| Aug 13, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.14% | 3,744,563 |
| Aug 12, 2026 | 219.50 | 221.00 | 219.00 | 219.50 | 219.50 | 0.23% | 1,185,047 |
| Aug 11, 2026 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | -0.23% | 3,130,350 |
| Aug 10, 2026 | 222.00 | 222.00 | 219.00 | 219.50 | 219.50 | -0.68% | 1,519,795 |
| Aug 7, 2026 | 221.50 | 222.00 | 219.50 | 221.00 | 221.00 | 0.45% | 2,382,453 |
| Aug 6, 2026 | 220.00 | 224.00 | 219.50 | 220.00 | 220.00 | -0.68% | 2,082,269 |
| Aug 5, 2026 | 222.00 | 222.00 | 218.50 | 221.50 | 221.50 | - | 3,383,063 |
| Aug 4, 2026 | 218.00 | 222.00 | 218.00 | 221.50 | 221.50 | 0.45% | 3,764,402 |
| Aug 3, 2026 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | -1.56% | 2,788,744 |
| Jul 31, 2026 | 226.50 | 230.50 | 223.00 | 224.00 | 224.00 | -2.61% | 6,289,235 |
| Jul 30, 2026 | 232.50 | 235.00 | 224.00 | 230.00 | 230.00 | -0.84% | 7,018,570 |
| 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 |