President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 214.00
+7.00 (3.38%)
May 29, 2026, 1:30 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 209.00 | 218.00 | 205.00 | 214.00 | 214.00 | 3.38% | 17,299,808 |
| May 28, 2026 | 207.50 | 211.50 | 203.50 | 207.00 | 207.00 | 0.24% | 15,455,284 |
| May 27, 2026 | 210.50 | 210.50 | 206.50 | 206.50 | 206.50 | -1.43% | 13,626,140 |
| May 26, 2026 | 215.50 | 219.00 | 209.50 | 209.50 | 209.50 | -1.41% | 11,659,850 |
| May 25, 2026 | 221.00 | 221.00 | 212.50 | 212.50 | 212.50 | -3.41% | 8,794,576 |
| May 22, 2026 | 221.00 | 222.00 | 219.50 | 220.00 | 220.00 | -0.45% | 6,284,429 |
| May 21, 2026 | 223.00 | 224.00 | 218.50 | 221.00 | 221.00 | -0.45% | 6,362,466 |
| May 20, 2026 | 228.50 | 229.50 | 221.50 | 222.00 | 222.00 | -2.42% | 5,331,799 |
| May 19, 2026 | 225.50 | 229.50 | 225.00 | 227.50 | 227.50 | 0.89% | 2,897,346 |
| May 18, 2026 | 228.00 | 228.00 | 225.00 | 225.50 | 225.50 | -0.88% | 1,780,910 |
| May 15, 2026 | 227.00 | 229.00 | 227.00 | 227.50 | 227.50 | 0.44% | 1,764,455 |
| May 14, 2026 | 225.50 | 229.50 | 225.50 | 226.50 | 226.50 | 0.44% | 1,388,979 |
| May 13, 2026 | 225.00 | 227.00 | 224.50 | 225.50 | 225.50 | -0.22% | 1,968,228 |
| May 12, 2026 | 227.50 | 230.00 | 226.00 | 226.00 | 226.00 | -0.66% | 1,493,470 |
| May 11, 2026 | 231.50 | 231.50 | 226.00 | 227.50 | 227.50 | -1.94% | 2,356,962 |
| 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% | 2,170,810 |
| 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% | 2,012,658 |
| 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 |