Taiwan - Delayed Quote TWD

President Chain Store Corporation (2912.TW)

275.50 +1.00 (+0.36%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 273.00 277.00 273.00 275.50 275.50 773,399
Apr 25, 2024 273.00 274.50 272.50 274.50 274.50 691,619
Apr 24, 2024 277.00 277.00 275.00 276.00 276.00 915,468
Apr 23, 2024 275.50 277.00 274.00 276.00 276.00 1,129,932
Apr 22, 2024 272.50 277.50 271.50 277.50 277.50 1,569,730
Apr 19, 2024 271.50 273.00 269.50 270.00 270.00 1,855,336
Apr 18, 2024 271.00 272.50 270.50 271.50 271.50 1,213,532
Apr 17, 2024 270.00 273.00 269.50 272.50 272.50 972,815
Apr 16, 2024 274.00 274.50 270.00 270.00 270.00 1,366,356
Apr 15, 2024 275.00 275.50 273.50 275.50 275.50 802,078
Apr 12, 2024 275.00 276.50 273.50 275.00 275.00 1,358,652
Apr 11, 2024 274.00 277.50 274.00 277.50 277.50 808,781
Apr 10, 2024 273.50 276.00 273.50 276.00 276.00 923,357
Apr 9, 2024 272.50 273.00 271.00 273.00 273.00 672,742
Apr 8, 2024 271.50 272.50 270.00 272.00 272.00 924,820
Apr 3, 2024 271.00 271.50 269.50 269.50 269.50 1,052,844
Apr 2, 2024 268.50 271.50 268.50 271.50 271.50 1,034,524
Apr 1, 2024 267.50 269.50 267.00 269.50 269.50 753,378
Mar 29, 2024 266.50 267.50 266.50 266.50 266.50 150,000
Mar 28, 2024 267.50 268.00 265.50 265.50 265.50 921,500
Mar 27, 2024 266.00 268.50 266.00 268.50 268.50 409,018
Mar 26, 2024 268.00 268.00 266.00 266.00 266.00 1,144,641
Mar 25, 2024 267.00 268.00 267.00 267.50 267.50 298,522
Mar 22, 2024 267.00 268.00 266.50 267.50 267.50 688,685
Mar 21, 2024 267.50 268.50 267.00 267.50 267.50 650,994
Mar 20, 2024 266.50 267.50 266.00 266.00 266.00 833,547
Mar 19, 2024 267.50 268.00 266.00 266.00 266.00 1,489,706
Mar 18, 2024 268.00 270.00 268.00 268.50 268.50 550,779
Mar 15, 2024 269.00 269.00 267.50 267.50 267.50 2,348,672
Mar 14, 2024 268.00 270.00 267.50 267.50 267.50 1,108,219
Mar 13, 2024 267.00 269.50 267.00 268.00 268.00 922,486
Mar 12, 2024 269.50 270.50 267.50 267.50 267.50 871,898
Mar 11, 2024 269.50 269.50 268.00 268.00 268.00 432,489
Mar 8, 2024 267.50 270.50 267.50 268.50 268.50 848,543
Mar 7, 2024 268.00 269.00 267.00 267.00 267.00 1,516,230
Mar 6, 2024 268.50 270.00 268.00 270.00 270.00 385,284
Mar 5, 2024 268.50 270.50 268.50 268.50 268.50 789,231
Mar 4, 2024 270.00 270.00 268.50 269.00 269.00 628,649
Mar 1, 2024 269.00 271.50 269.00 270.50 270.50 750,009
Feb 29, 2024 270.50 271.00 268.50 269.50 269.50 2,397,990
Feb 27, 2024 269.50 270.50 268.00 268.00 268.00 876,165
Feb 26, 2024 269.00 270.50 269.00 270.50 270.50 528,737
Feb 23, 2024 268.50 270.50 268.50 270.00 270.00 532,581
Feb 22, 2024 270.00 271.00 268.00 268.50 268.50 892,089
Feb 21, 2024 270.00 270.50 268.50 270.50 270.50 717,691
Feb 20, 2024 268.00 270.00 268.00 270.00 270.00 625,509
Feb 19, 2024 267.00 268.50 265.50 268.00 268.00 681,364
Feb 16, 2024 267.00 267.00 265.00 265.00 265.00 709,457
Feb 15, 2024 265.50 266.00 265.00 265.50 265.50 1,209,335
Feb 5, 2024 268.00 268.00 266.00 267.00 267.00 579,184
Feb 2, 2024 270.00 270.00 268.00 270.00 270.00 542,354
Feb 1, 2024 266.00 270.00 266.00 270.00 270.00 1,011,749
Jan 31, 2024 264.50 265.50 263.50 264.00 264.00 936,617
Jan 30, 2024 264.50 264.50 263.00 263.50 263.50 1,455,776
Jan 29, 2024 264.50 266.00 264.00 264.50 264.50 813,886
Jan 26, 2024 265.00 266.00 264.50 265.00 265.00 856,690
Jan 25, 2024 264.00 266.50 264.00 266.50 266.50 595,633
Jan 24, 2024 264.00 265.00 263.50 264.00 264.00 328,501
Jan 23, 2024 264.50 265.00 263.50 263.50 263.50 1,118,445
Jan 22, 2024 265.00 265.50 264.50 264.50 264.50 286,083
Jan 19, 2024 263.50 265.50 263.50 265.00 265.00 524,593
Jan 18, 2024 264.50 266.00 263.50 264.50 264.50 508,603
Jan 17, 2024 264.50 266.50 263.00 263.00 263.00 1,277,726
Jan 16, 2024 266.50 267.00 265.00 265.00 265.00 1,338,099
Jan 15, 2024 269.00 269.50 267.50 268.00 268.00 287,377
Jan 12, 2024 268.50 269.00 267.50 268.00 268.00 348,461
Jan 11, 2024 269.00 270.00 268.50 270.00 270.00 449,708
Jan 10, 2024 268.00 269.00 268.00 268.00 268.00 355,089
Jan 9, 2024 269.00 269.50 268.00 269.00 269.00 634,849
Jan 8, 2024 268.50 269.50 267.50 268.00 268.00 336,102
Jan 5, 2024 267.50 268.00 267.00 267.50 267.50 173,201
Jan 4, 2024 267.50 268.00 266.50 267.50 267.50 304,383
Jan 3, 2024 268.50 270.00 266.00 267.00 267.00 563,060
Jan 2, 2024 268.50 271.00 268.50 270.00 270.00 586,023
Dec 29, 2023 268.00 269.50 267.50 269.50 269.50 515,168
Dec 28, 2023 267.50 268.50 266.00 268.50 268.50 540,722
Dec 27, 2023 267.50 268.50 267.00 267.50 267.50 588,465
Dec 26, 2023 268.00 269.00 267.00 267.50 267.50 413,305
Dec 25, 2023 267.00 268.50 267.00 267.50 267.50 270,944
Dec 22, 2023 266.50 269.00 266.50 267.00 267.00 1,452,421
Dec 21, 2023 264.50 268.00 264.50 267.50 267.50 1,519,825
Dec 20, 2023 267.50 268.50 265.00 265.00 265.00 2,601,834
Dec 19, 2023 266.50 269.00 266.00 267.50 267.50 2,015,540
Dec 18, 2023 267.00 268.50 267.00 267.00 267.00 1,912,754
Dec 15, 2023 267.00 270.00 267.00 267.50 267.50 2,537,377
Dec 14, 2023 267.50 268.50 265.00 268.00 268.00 1,429,136
Dec 13, 2023 268.50 269.00 267.00 267.50 267.50 440,154
Dec 12, 2023 269.00 269.00 267.50 268.50 268.50 442,623
Dec 11, 2023 269.50 269.50 267.00 268.50 268.50 766,435
Dec 8, 2023 270.50 271.00 269.50 271.00 271.00 539,987
Dec 7, 2023 269.00 271.00 268.50 269.50 269.50 763,297
Dec 6, 2023 270.50 271.00 269.00 269.50 269.50 522,253
Dec 5, 2023 269.50 271.00 269.00 270.50 270.50 720,505
Dec 4, 2023 270.00 271.50 268.50 270.00 270.00 572,371
Dec 1, 2023 268.50 270.00 267.00 268.50 268.50 603,715
Nov 30, 2023 270.50 272.00 269.50 269.50 269.50 2,532,180
Nov 29, 2023 270.50 271.50 269.50 270.00 270.00 1,005,131
Nov 28, 2023 271.00 273.00 270.00 271.50 271.50 990,105
Nov 27, 2023 271.00 271.50 270.00 270.00 270.00 540,282
Nov 24, 2023 273.50 273.50 271.00 271.00 271.00 1,052,287
Nov 23, 2023 272.00 273.00 272.00 273.00 273.00 777,410
Nov 22, 2023 270.00 272.00 269.50 272.00 272.00 797,654
Nov 21, 2023 269.00 270.50 269.00 270.50 270.50 1,411,884
Nov 20, 2023 267.50 269.00 267.00 268.50 268.50 736,030
Nov 17, 2023 266.50 269.00 266.50 267.50 267.50 772,077
Nov 16, 2023 269.50 269.50 266.00 266.50 266.50 1,170,854
Nov 15, 2023 268.00 268.50 266.50 268.00 268.00 1,249,649
Nov 14, 2023 266.50 266.50 265.00 266.00 266.00 797,591
Nov 13, 2023 267.50 268.50 264.00 265.00 265.00 850,368
Nov 10, 2023 267.00 267.00 266.00 266.00 266.00 583,966
Nov 9, 2023 266.50 267.00 265.50 266.00 266.00 516,517
Nov 8, 2023 265.00 268.00 265.00 267.50 267.50 981,187
Nov 7, 2023 264.50 266.00 263.50 265.00 265.00 730,109
Nov 6, 2023 264.00 266.00 263.50 264.50 264.50 902,431
Nov 3, 2023 261.00 263.50 261.00 262.00 262.00 856,668
Nov 2, 2023 260.50 261.50 259.50 260.50 260.50 523,452
Nov 1, 2023 258.50 258.50 257.00 257.00 257.00 342,717
Oct 31, 2023 256.50 258.50 256.50 257.50 257.50 705,738
Oct 30, 2023 258.50 259.00 256.50 256.50 256.50 596,146
Oct 27, 2023 257.50 257.50 256.50 257.00 257.00 607,470
Oct 26, 2023 257.50 258.00 256.00 256.50 256.50 1,179,295
Oct 25, 2023 260.00 260.00 257.50 257.50 257.50 921,969
Oct 24, 2023 259.50 260.00 258.50 258.50 258.50 956,854
Oct 23, 2023 260.50 261.00 258.50 258.50 258.50 685,910
Oct 20, 2023 259.00 260.50 258.50 260.00 260.00 918,730
Oct 19, 2023 259.00 260.00 259.00 259.00 259.00 941,247
Oct 18, 2023 260.00 260.50 259.50 259.50 259.50 1,164,552
Oct 17, 2023 262.50 262.50 259.50 259.50 259.50 1,746,966
Oct 16, 2023 263.00 264.00 262.50 262.50 262.50 424,612
Oct 13, 2023 262.00 264.50 262.00 263.00 263.00 829,285
Oct 12, 2023 262.50 263.50 261.00 262.50 262.50 829,900
Oct 11, 2023 259.50 262.50 259.50 260.50 260.50 1,885,570
Oct 6, 2023 263.50 264.00 261.50 261.50 261.50 564,190
Oct 5, 2023 261.00 263.50 261.00 262.50 262.50 800,384
Oct 4, 2023 261.50 262.00 261.00 261.00 261.00 873,788
Oct 3, 2023 263.00 263.00 262.00 262.00 262.00 768,944
Oct 2, 2023 263.00 264.50 263.00 263.00 263.00 330,965
Sep 28, 2023 263.50 264.50 262.50 262.50 262.50 598,882
Sep 27, 2023 263.50 264.00 263.00 263.00 263.00 833,700
Sep 26, 2023 264.00 264.50 263.00 263.50 263.50 840,733
Sep 25, 2023 264.50 265.50 264.00 264.50 264.50 628,241
Sep 22, 2023 263.00 265.00 263.00 264.00 264.00 951,796
Sep 21, 2023 264.50 265.50 263.00 263.50 263.50 1,354,638
Sep 20, 2023 267.00 267.50 264.50 264.50 264.50 1,666,788
Sep 19, 2023 267.50 267.50 266.50 267.00 267.00 528,993
Sep 18, 2023 267.50 268.50 267.00 267.00 267.00 316,803
Sep 15, 2023 268.50 269.50 267.00 267.50 267.50 1,445,700
Sep 14, 2023 268.50 269.00 267.00 268.50 268.50 766,246
Sep 13, 2023 267.50 268.50 267.00 267.00 267.00 1,002,257
Sep 12, 2023 268.50 269.00 267.00 267.00 267.00 1,289,544
Sep 11, 2023 267.50 269.00 267.50 268.00 268.00 1,177,973
Sep 8, 2023 268.00 269.00 266.50 268.50 268.50 1,059,832
Sep 7, 2023 267.50 269.50 267.50 268.50 268.50 1,009,324
Sep 6, 2023 269.00 269.00 267.50 267.50 267.50 578,473
Sep 5, 2023 268.00 269.50 268.00 269.00 269.00 304,775
Sep 4, 2023 268.50 270.50 268.50 269.00 269.00 361,516
Sep 1, 2023 268.50 270.50 268.50 269.50 269.50 243,267
Aug 31, 2023 270.50 271.00 267.50 267.50 267.50 1,789,513
Aug 30, 2023 272.00 272.00 270.50 270.50 270.50 349,825
Aug 29, 2023 270.50 273.00 270.00 270.50 270.50 439,179
Aug 28, 2023 269.50 271.00 269.50 270.00 270.00 326,327
Aug 25, 2023 269.00 270.00 268.00 268.00 268.00 386,065
Aug 24, 2023 268.50 270.00 268.50 269.00 269.00 430,127
Aug 23, 2023 268.50 269.50 268.00 268.00 268.00 450,897
Aug 22, 2023 269.00 269.50 268.00 268.50 268.50 446,754
Aug 21, 2023 271.00 272.00 268.00 268.00 268.00 819,343
Aug 18, 2023 272.50 273.00 270.00 270.00 270.00 894,898
Aug 17, 2023 270.00 276.00 270.00 274.00 274.00 1,874,710
Aug 16, 2023 269.00 273.00 269.00 272.00 272.00 846,414
Aug 15, 2023 272.00 273.50 270.00 270.00 270.00 872,482
Aug 14, 2023 271.50 272.50 270.00 271.50 271.50 630,001
Aug 11, 2023 268.50 272.00 268.50 270.50 270.50 908,903
Aug 10, 2023 268.00 270.00 268.00 268.50 268.50 1,265,654
Aug 9, 2023 268.50 270.50 268.00 269.00 269.00 851,934
Aug 8, 2023 271.00 271.50 268.00 268.00 268.00 2,037,447
Aug 7, 2023 269.50 273.50 269.50 271.50 271.50 964,098
Aug 4, 2023 9.00 Dividend
Aug 4, 2023 271.50 272.50 269.50 269.50 269.50 2,637,404
Aug 2, 2023 280.50 281.00 279.50 280.50 271.50 1,415,056
Aug 1, 2023 280.00 282.00 280.00 281.00 271.98 711,577
Jul 31, 2023 282.50 283.00 279.00 279.00 270.05 1,822,596
Jul 28, 2023 281.00 282.50 280.00 281.00 271.98 841,281
Jul 27, 2023 283.00 283.00 281.00 281.00 271.98 1,011,403
Jul 26, 2023 282.50 284.00 281.00 283.00 273.92 642,155
Jul 25, 2023 284.50 284.50 280.00 281.00 271.98 1,791,647
Jul 24, 2023 281.00 285.00 281.00 283.50 274.40 1,129,169
Jul 21, 2023 282.50 284.50 281.00 281.00 271.98 1,015,387
Jul 20, 2023 283.50 285.50 282.50 282.50 273.44 996,097
Jul 19, 2023 284.50 286.00 283.50 284.00 274.89 1,095,033
Jul 18, 2023 284.00 286.00 283.00 284.50 275.37 1,715,949
Jul 17, 2023 285.00 287.00 284.00 286.00 276.82 717,393
Jul 14, 2023 286.00 288.00 284.00 284.50 275.37 1,054,607
Jul 13, 2023 290.50 291.00 285.00 286.00 276.82 1,036,019
Jul 12, 2023 287.00 293.00 286.50 291.50 282.15 1,529,130
Jul 11, 2023 289.50 290.00 287.50 290.00 280.70 1,064,803
Jul 10, 2023 282.00 288.00 282.00 287.50 278.28 1,526,345
Jul 7, 2023 278.50 283.50 278.50 283.00 273.92 859,144
Jul 6, 2023 285.00 285.00 279.00 280.00 271.02 1,317,779
Jul 5, 2023 285.00 286.00 281.50 282.50 273.44 962,628
Jul 4, 2023 285.00 287.00 284.50 286.00 276.82 833,775
Jul 3, 2023 283.00 285.00 283.00 283.50 274.40 538,641
Jun 30, 2023 284.50 285.50 282.50 282.50 273.44 1,303,406
Jun 29, 2023 290.00 290.00 285.50 286.00 276.82 1,086,228
Jun 28, 2023 288.00 289.50 287.00 289.50 280.21 1,020,729
Jun 27, 2023 283.00 286.50 283.00 286.50 277.31 830,911
Jun 26, 2023 282.00 284.00 281.00 283.00 273.92 1,024,101
Jun 21, 2023 283.50 285.50 283.00 284.50 275.37 844,170
Jun 20, 2023 287.00 287.00 283.50 283.50 274.40 671,851
Jun 19, 2023 284.00 287.00 284.00 286.50 277.31 424,759
Jun 16, 2023 286.50 287.50 284.50 284.50 275.37 1,285,652
Jun 15, 2023 284.00 287.00 283.50 287.00 277.79 972,792
Jun 14, 2023 285.00 285.50 282.50 283.50 274.40 553,115
Jun 13, 2023 284.50 287.00 284.00 285.50 276.34 1,140,567
Jun 12, 2023 283.50 285.00 283.00 284.00 274.89 349,743
Jun 9, 2023 285.00 285.50 284.00 284.00 274.89 486,248
Jun 8, 2023 284.00 285.00 282.50 283.50 274.40 481,536
Jun 7, 2023 283.50 285.00 283.50 285.00 275.86 806,989
Jun 6, 2023 282.50 284.00 281.50 283.50 274.40 522,604
Jun 5, 2023 280.50 283.00 280.50 281.50 272.47 566,920
Jun 2, 2023 279.50 281.50 278.00 280.50 271.50 1,232,106
Jun 1, 2023 280.00 281.50 277.00 280.00 271.02 874,676
May 31, 2023 277.00 280.00 277.00 279.50 270.53 7,693,021
May 30, 2023 279.00 279.00 276.00 277.50 268.60 1,535,842
May 29, 2023 281.50 283.00 279.00 279.00 270.05 1,099,056
May 26, 2023 279.00 280.50 278.00 280.00 271.02 1,157,635
May 25, 2023 282.00 283.50 281.00 281.00 271.98 1,532,977
May 24, 2023 287.00 287.00 283.50 286.00 276.82 890,506
May 23, 2023 287.50 289.00 285.00 287.00 277.79 1,011,119
May 22, 2023 288.50 289.50 285.50 286.00 276.82 1,247,600
May 19, 2023 289.00 292.00 287.50 290.00 280.70 1,558,698
May 18, 2023 286.50 289.50 286.50 287.50 278.28 1,126,722
May 17, 2023 288.00 290.00 287.50 289.50 280.21 1,292,180
May 16, 2023 288.50 290.00 287.00 289.50 280.21 1,337,958
May 15, 2023 285.00 287.50 285.00 287.00 277.79 737,208
May 12, 2023 285.50 289.50 285.00 287.50 278.28 1,061,462
May 11, 2023 284.50 289.50 282.50 287.00 277.79 1,502,318
May 10, 2023 281.50 284.50 280.50 284.50 275.37 857,076
May 9, 2023 285.00 285.50 281.00 283.50 274.40 865,964
May 8, 2023 285.00 286.50 282.50 285.50 276.34 1,167,981
May 5, 2023 283.50 285.50 278.50 284.50 275.37 2,250,086
May 4, 2023 274.00 285.50 273.00 285.50 276.34 4,318,087
May 3, 2023 272.50 273.00 271.00 272.50 263.76 466,950
May 2, 2023 271.50 273.00 270.50 273.00 264.24 660,197
Apr 28, 2023 272.50 272.50 270.00 270.50 261.82 712,475
Apr 27, 2023 271.50 272.50 270.50 271.50 262.79 502,933
Apr 26, 2023 270.50 273.00 269.00 272.50 263.76 1,180,256