2912.TW - President Chain Store Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017262.00263.00260.50262.50262.501,249,310
Oct 17, 2017260.00262.50260.00260.50260.50974,945
Oct 16, 2017260.00260.50259.50260.50260.50798,437
Oct 13, 2017258.50260.00257.50260.00260.001,793,184
Oct 12, 2017261.00261.00259.50260.00260.001,686,057
Oct 11, 2017254.00266.50254.00261.00261.002,210,104
Oct 06, 2017253.50254.50252.50254.00254.00221,563
Oct 05, 2017252.50254.50252.00253.00253.00376,314
Oct 03, 2017254.00255.00252.50252.50252.50743,414
Oct 02, 2017255.00256.50253.50254.00254.00719,683
Sep 29, 2017253.00255.50253.00255.50255.501,309,819
Sep 28, 2017254.50255.00250.00250.50250.501,141,715
Sep 27, 2017253.00256.00252.00255.00255.001,749,310
Sep 26, 2017249.50253.50249.50252.00252.00900,316
Sep 25, 2017250.50250.50248.50249.50249.50584,165
Sep 22, 2017250.50252.00249.50251.50251.50576,481
Sep 21, 2017250.00253.00249.50250.50250.50872,247
Sep 20, 2017250.50252.00249.50251.00251.00577,332
Sep 19, 2017255.00255.00248.00250.50250.501,266,223
Sep 18, 2017252.50255.00252.50254.00254.00765,195
Sep 15, 2017249.50252.50249.50252.00252.001,115,182
Sep 14, 2017249.50251.50249.00249.50249.50953,696
Sep 13, 2017254.50254.50250.00250.50250.50946,532
Sep 12, 2017255.00255.50252.00253.50253.50790,110
Sep 11, 2017251.50255.00251.00255.00255.001,385,369
Sep 08, 2017248.00250.00247.00249.50249.501,109,721
Sep 07, 2017250.00251.50247.00248.00248.001,409,665
Sep 06, 2017249.00251.00249.00250.00250.00990,397
Sep 05, 2017252.50253.00249.50250.00250.001,371,842
Sep 04, 2017252.50253.00251.50252.50252.50-
Sep 01, 2017252.50254.00251.50254.00254.00878,032
Aug 31, 2017253.00253.00251.50252.50252.501,136,708
Aug 30, 2017252.00254.00251.50253.00253.00771,247
Aug 29, 2017252.00252.50251.00252.00252.001,199,747
Aug 28, 2017252.50254.00252.50253.00253.00789,986
Aug 25, 2017249.50252.00249.50252.00252.001,034,304
Aug 24, 2017250.00251.50248.50249.50249.501,462,968
Aug 23, 2017249.00251.00249.00250.00250.001,496,680
Aug 22, 2017250.00251.00247.50248.00248.001,610,994
Aug 21, 2017250.00251.50249.50250.00250.00874,048
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...