U.S. Markets closed

President Chain Store Corporation (2912.TW)

Taiwan Stock Exchange - Taiwan Stock Exchange Delayed Price. Currency in TWD
Add to watchlist
250.00+2.00 (+0.81%)
At close: 1:30PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017249.00251.00249.00250.00250.001,496,680,000
Aug 22, 2017250.00251.00247.50248.00248.001,610,994,000
Aug 21, 2017250.00251.50249.50250.00250.00874,048,000
Aug 18, 2017251.50251.50248.50250.50250.502,223,000
Aug 17, 2017251.50253.00251.00252.00252.001,740,000
Aug 16, 2017253.50254.50251.00252.50252.501,148,000
Aug 15, 2017253.00256.50252.50253.50253.501,237,000
Aug 14, 2017252.00253.00252.00252.50252.50673,000
Aug 11, 2017250.50253.00250.50252.50252.50984,000
Aug 10, 2017253.00253.50251.00253.00253.001,666,000
Aug 09, 2017253.50254.00252.50253.50253.501,376,000
Aug 08, 2017251.50254.50251.50253.50253.501,988,000
Aug 07, 2017253.00253.50251.00251.00251.001,675,000
Aug 04, 2017254.00254.50251.00252.00252.003,404,000
Aug 03, 2017256.50256.50251.50254.00254.003,344,000
Aug 02, 2017253.50257.00251.50257.00257.002,803,000
Aug 02, 20178 Dividend
Aug 01, 2017256.00261.50256.00259.50251.506,149,000
Jul 31, 2017265.00265.00255.50256.00248.114,491,000
Jul 28, 2017274.00274.00261.00266.00257.809,182,000
Jul 27, 2017288.50288.50288.50288.50279.61-
Jul 26, 2017288.00290.00287.50288.50279.612,452,000
Jul 25, 2017278.00285.00278.00284.50275.732,020,000
Jul 24, 2017275.00281.00275.00277.50268.952,332,000
Jul 21, 2017275.00275.50273.00274.50266.04648,000
Jul 20, 2017277.50277.50274.00274.50266.04399,000
Jul 19, 2017277.50278.00276.00277.50268.95680,000
Jul 18, 2017275.00278.50273.50277.50268.951,110,000
Jul 17, 2017274.00276.00273.50275.00266.52403,000
Jul 14, 2017273.50275.00272.50273.50265.07506,000
Jul 13, 2017273.50274.00272.50273.50265.07793,000
Jul 12, 2017276.00276.00271.00272.00263.61934,000
Jul 11, 2017273.00275.50272.50275.00266.521,326,000
Jul 10, 2017272.00272.50270.50271.00262.65834,000
Jul 07, 2017271.50272.50270.00272.00263.61916,000
Jul 06, 2017271.50272.00269.00272.00263.61801,000
Jul 05, 2017269.50272.00269.00271.50263.131,252,000
Jul 04, 2017272.00272.50268.50269.50261.19960,000
Jul 03, 2017273.50273.50271.00272.50264.101,254,000
Jun 30, 2017275.50275.50273.50273.50265.07632,000
Jun 29, 2017275.50275.50272.50273.50265.071,097,000
Jun 28, 2017275.00275.00272.00273.00264.58924,000
Jun 27, 2017281.50281.50273.50275.50267.011,626,000
Jun 26, 2017271.00279.00271.00279.00270.401,878,000
Jun 23, 2017268.00270.00267.50270.00261.68608,000
Jun 22, 2017268.00269.00267.00268.00259.74935,000
Jun 21, 2017270.50270.50266.50268.00259.741,238,000
Jun 20, 2017272.50272.50270.00271.00262.65501,000
Jun 19, 2017272.00272.00270.00270.00261.68491,000
Jun 16, 2017271.00273.00271.00272.50264.10966,000
Jun 15, 2017271.50273.00270.00272.00263.61747,000
Jun 14, 2017275.00275.00268.50272.00263.611,024,000
Jun 13, 2017275.00275.50271.50273.00264.58514,000
Jun 12, 2017276.00276.00271.00272.00263.611,096,000
Jun 09, 2017278.00278.00275.00276.00267.49716,000
Jun 08, 2017278.50278.50275.50278.50269.91705,000
Jun 07, 2017272.00279.00272.00278.50269.911,343,000
Jun 06, 2017275.00275.00271.50272.00263.61835,000
Jun 05, 2017273.50276.50271.50275.00266.521,025,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 2017274.00275.00272.50275.00266.52496,000
Jun 01, 2017272.50273.50271.00273.00264.581,726,000
May 31, 2017274.00276.50269.00269.00260.712,169,000
May 26, 2017277.50278.50273.50274.00265.551,394,000
May 25, 2017280.50280.50273.50276.00267.491,493,000
May 24, 2017278.00284.50277.50281.50272.822,680,000
May 23, 2017273.00280.00272.00278.00269.431,768,000
May 22, 2017270.00270.50268.50269.50261.19657,000
May 19, 2017270.50271.50268.50268.50260.221,153,000
May 18, 2017270.00270.50267.00269.00260.711,375,000
May 17, 2017274.50276.00272.00273.50265.07866,000
May 16, 2017273.50277.50272.00277.50268.951,516,000
May 15, 2017275.00276.00272.00273.50265.07592,000
May 12, 2017278.00278.00272.00275.00266.521,020,000
May 11, 2017270.00286.00270.00276.50267.982,992,000
May 10, 2017267.50270.00267.50270.00261.681,561,000
May 09, 2017261.00266.50260.00264.00255.861,498,000
May 08, 2017262.50262.50259.00259.50251.50886,000
May 05, 2017261.00261.50258.50260.50252.47833,000
May 04, 2017261.00263.00260.00261.50253.44801,000
May 03, 2017261.00262.00260.50262.00253.92583,000
May 02, 2017262.50262.50260.00262.00253.921,513,000
Apr 28, 2017263.50263.50260.00262.50254.411,233,000
Apr 27, 2017265.50265.50260.00260.50252.471,831,000
Apr 26, 2017264.00268.50262.00268.50260.222,136,000
Apr 25, 2017259.50262.50258.00262.50254.411,560,000
Apr 24, 2017256.00258.50256.00257.50249.56931,000
Apr 21, 2017259.50259.50255.50258.00250.051,114,000
Apr 20, 2017252.00259.00252.00259.00251.021,563,000
Apr 19, 2017252.50254.50252.50254.00246.171,230,000
Apr 18, 2017255.50255.50254.00254.50246.65786,000
Apr 17, 2017253.50256.50253.50255.00247.14351,000
Apr 14, 2017255.00257.00254.00255.00247.14455,000
Apr 13, 2017256.00258.00255.50255.50247.62469,000
Apr 12, 2017259.50260.00256.00258.00250.051,404,000
Apr 11, 2017258.50260.00256.50260.00251.981,162,000
Apr 10, 2017256.00258.00255.00256.50248.59547,000
Apr 07, 2017255.00258.00253.50258.00250.051,031,000
Apr 06, 2017256.00257.50254.00256.50248.591,601,000
Apr 05, 2017250.00261.00250.00259.50251.502,844,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...