Advertisement
U.S. markets closed

President Chain Store Corporation (2912.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
267.50+2.00 (+0.75%)
As of 09:31AM CST. Market open.
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2024266.50267.50266.50267.50267.5037,968
Mar 28, 2024267.50268.00265.50265.50265.50921,500
Mar 27, 2024266.00268.50266.00268.50268.50409,018
Mar 26, 2024268.00268.00266.00266.00266.001,144,641
Mar 25, 2024267.00268.00267.00267.50267.50298,522
Mar 22, 2024267.00268.00266.50267.50267.50688,685
Mar 21, 2024267.50268.50267.00267.50267.50650,994
Mar 20, 2024266.50267.50266.00266.00266.00833,547
Mar 19, 2024267.50268.00266.00266.00266.001,489,706
Mar 18, 2024268.00270.00268.00268.50268.50550,779
Mar 15, 2024269.00269.00267.50267.50267.502,348,672
Mar 14, 2024268.00270.00267.50267.50267.501,108,219
Mar 13, 2024267.00269.50267.00268.00268.00922,486
Mar 12, 2024269.50270.50267.50267.50267.50871,898
Mar 11, 2024269.50269.50268.00268.00268.00432,489
Mar 08, 2024267.50270.50267.50268.50268.50848,543
Mar 07, 2024268.00269.00267.00267.00267.001,516,230
Mar 06, 2024268.50270.00268.00270.00270.00385,284
Mar 05, 2024268.50270.50268.50268.50268.50789,231
Mar 04, 2024270.00270.00268.50269.00269.00628,649
Mar 01, 2024269.00271.50269.00270.50270.50750,009
Feb 29, 2024270.50271.00268.50269.50269.502,397,990
Feb 27, 2024269.50270.50268.00268.00268.00876,165
Feb 26, 2024269.00270.50269.00270.50270.50528,737
Feb 23, 2024268.50270.50268.50270.00270.00532,581
Feb 22, 2024270.00271.00268.00268.50268.50892,089
Feb 21, 2024270.00270.50268.50270.50270.50717,691
Feb 20, 2024268.00270.00268.00270.00270.00625,509
Feb 19, 2024267.00268.50265.50268.00268.00681,364
Feb 16, 2024267.00267.00265.00265.00265.00709,457
Feb 15, 2024265.50266.00265.00265.50265.501,209,335
Feb 05, 2024268.00268.00266.00267.00267.00579,184
Feb 02, 2024270.00270.00268.00270.00270.00542,354
Feb 01, 2024266.00270.00266.00270.00270.001,011,749
Jan 31, 2024264.50265.50263.50264.00264.00936,617
Jan 30, 2024264.50264.50263.00263.50263.501,455,776
Jan 29, 2024264.50266.00264.00264.50264.50813,886
Jan 26, 2024265.00266.00264.50265.00265.00856,690
Jan 25, 2024264.00266.50264.00266.50266.50595,633
Jan 24, 2024264.00265.00263.50264.00264.00328,501
Jan 23, 2024264.50265.00263.50263.50263.501,118,445
Jan 22, 2024265.00265.50264.50264.50264.50286,083
Jan 19, 2024263.50265.50263.50265.00265.00524,593
Jan 18, 2024264.50266.00263.50264.50264.50508,603
Jan 17, 2024264.50266.50263.00263.00263.001,277,726
Jan 16, 2024266.50267.00265.00265.00265.001,338,099
Jan 15, 2024269.00269.50267.50268.00268.00287,377
Jan 12, 2024268.50269.00267.50268.00268.00348,461
Jan 11, 2024269.00270.00268.50270.00270.00449,708
Jan 10, 2024268.00269.00268.00268.00268.00355,089
Jan 09, 2024269.00269.50268.00269.00269.00634,849
Jan 08, 2024268.50269.50267.50268.00268.00336,102
Jan 05, 2024267.50268.00267.00267.50267.50173,201
Jan 04, 2024267.50268.00266.50267.50267.50304,383
Jan 03, 2024268.50270.00266.00267.00267.00563,060
Jan 02, 2024268.50271.00268.50270.00270.00586,023
Dec 29, 2023268.00269.50267.50269.50269.50515,168
Dec 28, 2023267.50268.50266.00268.50268.50540,722
Dec 27, 2023267.50268.50267.00267.50267.50588,465
Dec 26, 2023268.00269.00267.00267.50267.50413,305
Dec 25, 2023267.00268.50267.00267.50267.50270,944
Dec 22, 2023266.50269.00266.50267.00267.001,452,421
Dec 21, 2023264.50268.00264.50267.50267.501,519,825
Dec 20, 2023267.50268.50265.00265.00265.002,601,834
Dec 19, 2023266.50269.00266.00267.50267.502,015,540
Dec 18, 2023267.00268.50267.00267.00267.001,912,754
Dec 15, 2023267.00270.00267.00267.50267.502,537,377
Dec 14, 2023267.50268.50265.00268.00268.001,429,136
Dec 13, 2023268.50269.00267.00267.50267.50440,154
Dec 12, 2023269.00269.00267.50268.50268.50442,623
Dec 11, 2023269.50269.50267.00268.50268.50766,435
Dec 08, 2023270.50271.00269.50271.00271.00539,987
Dec 07, 2023269.00271.00268.50269.50269.50763,297
Dec 06, 2023270.50271.00269.00269.50269.50522,253
Dec 05, 2023269.50271.00269.00270.50270.50720,505
Dec 04, 2023270.00271.50268.50270.00270.00572,371
Dec 01, 2023268.50270.00267.00268.50268.50603,715
Nov 30, 2023270.50272.00269.50269.50269.502,532,180
Nov 29, 2023270.50271.50269.50270.00270.001,005,131
Nov 28, 2023271.00273.00270.00271.50271.50990,105
Nov 27, 2023271.00271.50270.00270.00270.00540,282
Nov 24, 2023273.50273.50271.00271.00271.001,052,287
Nov 23, 2023272.00273.00272.00273.00273.00777,410
Nov 22, 2023270.00272.00269.50272.00272.00797,654
Nov 21, 2023269.00270.50269.00270.50270.501,411,884
Nov 20, 2023267.50269.00267.00268.50268.50736,030
Nov 17, 2023266.50269.00266.50267.50267.50772,077
Nov 16, 2023269.50269.50266.00266.50266.501,170,854
Nov 15, 2023268.00268.50266.50268.00268.001,249,649
Nov 14, 2023266.50266.50265.00266.00266.00797,591
Nov 13, 2023267.50268.50264.00265.00265.00850,368
Nov 10, 2023267.00267.00266.00266.00266.00583,966
Nov 09, 2023266.50267.00265.50266.00266.00516,517
Nov 08, 2023265.00268.00265.00267.50267.50981,187
Nov 07, 2023264.50266.00263.50265.00265.00730,109
Nov 06, 2023264.00266.00263.50264.50264.50902,431
Nov 03, 2023261.00263.50261.00262.00262.00856,668
Nov 02, 2023260.50261.50259.50260.50260.50523,452
Nov 01, 2023258.50258.50257.00257.00257.00342,717
Oct 31, 2023256.50258.50256.50257.50257.50705,738
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...