President Chain Store Corporation (TPE:2912)
Taiwan · Delayed Price · Currency is TWD 225.50
+3.50 (1.58%)
Oct 30, 2026, 1:30 PM CST
President Chain Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 222.50 | 227.50 | 222.50 | 225.50 | 225.50 | 1.58% | 3,319,815 |
| Oct 29, 2026 | 222.00 | 225.50 | 221.50 | 222.00 | 222.00 | -0.89% | 1,859,812 |
| Oct 28, 2026 | 224.00 | 226.00 | 220.50 | 224.00 | 224.00 | -0.67% | 2,792,010 |
| Oct 27, 2026 | 229.50 | 229.50 | 224.00 | 225.50 | 225.50 | -0.22% | 2,539,265 |
| Oct 22, 2026 | 224.50 | 226.00 | 222.50 | 226.00 | 226.00 | 0.67% | 1,984,741 |
| Oct 21, 2026 | 226.00 | 226.50 | 223.00 | 224.50 | 224.50 | -1.10% | 1,581,800 |
| Oct 20, 2026 | 226.00 | 228.50 | 225.00 | 227.00 | 227.00 | -0.66% | 1,760,947 |
| Oct 19, 2026 | 223.50 | 228.50 | 222.00 | 228.50 | 228.50 | 2.01% | 5,467,182 |
| Oct 16, 2026 | 224.00 | 226.50 | 221.50 | 224.00 | 224.00 | - | 5,379,912 |
| Oct 15, 2026 | 220.00 | 225.00 | 219.00 | 224.00 | 224.00 | 2.05% | 6,595,515 |
| Oct 14, 2026 | 216.00 | 219.50 | 215.00 | 219.50 | 219.50 | 1.62% | 3,416,283 |
| Oct 13, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | - | 1,867,734 |
| Oct 12, 2026 | 213.00 | 216.50 | 213.00 | 216.00 | 216.00 | 1.41% | 2,111,574 |
| Oct 8, 2026 | 212.50 | 213.50 | 211.50 | 213.00 | 213.00 | -0.23% | 1,914,231 |
| Oct 7, 2026 | 211.00 | 214.00 | 210.50 | 213.50 | 213.50 | 1.43% | 1,917,539 |
| Oct 6, 2026 | 210.50 | 212.00 | 210.00 | 210.50 | 210.50 | -0.24% | 1,565,939 |
| Oct 5, 2026 | 211.50 | 212.00 | 210.00 | 211.00 | 211.00 | 0.24% | 1,150,568 |
| Oct 2, 2026 | 212.50 | 212.50 | 210.00 | 210.50 | 210.50 | -0.94% | 2,981,945 |
| Oct 1, 2026 | 212.00 | 212.50 | 210.50 | 212.50 | 212.50 | - | 2,207,660 |
| Sep 30, 2026 | 214.00 | 214.00 | 212.00 | 212.50 | 212.50 | 0.24% | 1,661,127 |
| Sep 29, 2026 | 213.00 | 213.00 | 211.50 | 212.00 | 212.00 | -0.24% | 1,490,941 |
| Sep 24, 2026 | 213.00 | 213.50 | 212.00 | 212.50 | 212.50 | -0.23% | 2,196,330 |
| Sep 23, 2026 | 214.50 | 214.50 | 213.00 | 213.00 | 213.00 | -0.47% | 2,274,916 |
| Sep 22, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.47% | 963,738 |
| Sep 21, 2026 | 216.00 | 216.00 | 214.50 | 215.00 | 215.00 | -0.69% | 1,167,249 |
| Sep 20, 2026 | 217.50 | 217.50 | 214.50 | 216.50 | 216.50 | - | 48,692 |
| Sep 18, 2026 | 217.50 | 217.50 | 214.50 | 216.50 | 216.50 | -0.46% | 2,770,692 |
| Sep 17, 2026 | 215.00 | 217.50 | 215.00 | 217.50 | 217.50 | 1.16% | 888,376 |
| Sep 16, 2026 | 216.00 | 216.50 | 214.50 | 215.00 | 215.00 | -0.23% | 1,495,045 |
| Sep 15, 2026 | 216.00 | 217.00 | 215.00 | 215.50 | 215.50 | -0.46% | 1,125,141 |
| Sep 14, 2026 | 216.00 | 217.00 | 215.50 | 216.50 | 216.50 | - | 1,021,818 |
| Sep 11, 2026 | 217.00 | 218.00 | 216.00 | 216.50 | 216.50 | -0.92% | 1,098,197 |
| Sep 10, 2026 | 217.00 | 219.00 | 217.00 | 218.50 | 218.50 | 0.46% | 1,308,060 |
| Sep 9, 2026 | 216.00 | 218.50 | 216.00 | 217.50 | 217.50 | 0.23% | 1,223,080 |
| Sep 8, 2026 | 215.50 | 218.50 | 215.00 | 217.00 | 217.00 | 0.93% | 1,948,723 |
| Sep 7, 2026 | 217.50 | 217.50 | 214.00 | 215.00 | 215.00 | -0.46% | 1,326,981 |
| Sep 4, 2026 | 216.50 | 217.00 | 215.50 | 216.00 | 216.00 | -0.23% | 820,974 |
| Sep 3, 2026 | 217.50 | 217.50 | 216.50 | 216.50 | 216.50 | -0.23% | 894,688 |
| Sep 2, 2026 | 215.50 | 218.00 | 215.00 | 217.00 | 217.00 | 0.46% | 1,196,376 |
| Sep 1, 2026 | 216.50 | 218.00 | 215.50 | 216.00 | 216.00 | -0.23% | 1,784,015 |
| Aug 31, 2026 | 219.00 | 219.50 | 216.50 | 216.50 | 216.50 | -0.92% | 2,638,741 |
| Aug 28, 2026 | 220.50 | 220.50 | 218.00 | 218.50 | 218.50 | -0.91% | 1,100,327 |
| Aug 27, 2026 | 223.50 | 223.50 | 220.00 | 220.50 | 220.50 | -1.12% | 957,567 |
| Aug 26, 2026 | 223.50 | 224.00 | 222.00 | 223.00 | 223.00 | -0.45% | 590,476 |
| 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% | 5,515,619 |
| 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 |