President Chain Store Corporation (TPE:2912)
Taiwan
· Delayed Price · Currency is TWD 238.50
+1.50 (0.63%)
At close: Dec 5, 2025
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.00 | 239.00 | 234.00 | 238.50 | 238.50 | 0.63% | 1,722,342 |
| Dec 4, 2025 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 0.64% | 720,586 |
| Dec 3, 2025 | 236.00 | 237.50 | 235.00 | 235.50 | 235.50 | -0.21% | 1,122,036 |
| Dec 2, 2025 | 240.00 | 240.50 | 236.00 | 236.00 | 236.00 | -1.67% | 1,762,250 |
| Dec 1, 2025 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 0.21% | 1,430,429 |
| Nov 28, 2025 | 239.00 | 241.00 | 238.50 | 239.50 | 239.50 | 0.21% | 2,081,659 |
| Nov 27, 2025 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 1.27% | 1,830,560 |
| Nov 26, 2025 | 234.50 | 236.00 | 233.00 | 236.00 | 236.00 | 0.64% | 2,113,068 |
| Nov 25, 2025 | 231.00 | 234.50 | 228.50 | 234.50 | 234.50 | 1.52% | 2,987,966 |
| Nov 24, 2025 | 232.50 | 233.00 | 228.50 | 231.00 | 231.00 | -0.86% | 6,026,905 |
| Nov 21, 2025 | 233.50 | 235.00 | 232.00 | 233.00 | 233.00 | -0.43% | 3,299,873 |
| Nov 20, 2025 | 235.00 | 235.50 | 233.50 | 234.00 | 234.00 | -0.85% | 3,217,668 |
| Nov 19, 2025 | 236.50 | 237.50 | 234.00 | 236.00 | 236.00 | -0.21% | 3,502,351 |
| Nov 18, 2025 | 235.50 | 236.50 | 233.00 | 236.50 | 236.50 | -0.21% | 2,627,794 |
| Nov 17, 2025 | 235.00 | 238.50 | 235.00 | 237.00 | 237.00 | 0.64% | 1,514,857 |
| Nov 14, 2025 | 237.00 | 237.00 | 235.00 | 235.50 | 235.50 | -0.63% | 1,731,647 |
| Nov 13, 2025 | 238.50 | 238.50 | 235.00 | 237.00 | 237.00 | -1.04% | 2,362,709 |
| Nov 12, 2025 | 238.00 | 241.00 | 238.00 | 239.50 | 239.50 | 0.63% | 1,329,020 |
| Nov 11, 2025 | 237.50 | 239.50 | 236.50 | 238.00 | 238.00 | 0.63% | 1,141,902 |
| Nov 10, 2025 | 238.00 | 238.50 | 236.00 | 236.50 | 236.50 | 0.21% | 708,412 |
| Nov 7, 2025 | 235.50 | 237.50 | 235.50 | 236.00 | 236.00 | 0.21% | 853,208 |
| Nov 6, 2025 | 239.50 | 239.50 | 235.50 | 235.50 | 235.50 | -1.67% | 1,609,164 |
| Nov 5, 2025 | 234.00 | 239.50 | 231.00 | 239.50 | 239.50 | 2.13% | 2,391,349 |
| Nov 4, 2025 | 236.00 | 238.00 | 233.50 | 234.50 | 234.50 | -0.64% | 2,730,960 |
| Nov 3, 2025 | 238.50 | 239.50 | 236.00 | 236.00 | 236.00 | -1.05% | 2,821,262 |
| Oct 31, 2025 | 243.00 | 243.00 | 238.50 | 238.50 | 238.50 | -1.04% | 2,146,469 |
| Oct 30, 2025 | 242.50 | 243.00 | 240.00 | 241.00 | 241.00 | -1.03% | 2,028,696 |
| Oct 29, 2025 | 244.00 | 245.50 | 243.00 | 243.50 | 243.50 | -0.20% | 1,125,959 |
| Oct 28, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 1,645,887 |
| Oct 27, 2025 | 247.00 | 248.50 | 245.00 | 246.00 | 246.00 | -0.81% | 1,042,660 |
| Oct 23, 2025 | 247.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.20% | 730,888 |
| Oct 22, 2025 | 246.00 | 248.00 | 245.50 | 247.50 | 247.50 | 1.02% | 1,039,894 |
| Oct 21, 2025 | 245.50 | 246.50 | 244.00 | 245.00 | 245.00 | 0.41% | 1,243,106 |
| Oct 20, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 1.24% | 2,031,020 |
| Oct 17, 2025 | 240.50 | 244.50 | 238.50 | 241.00 | 241.00 | 0.63% | 3,090,923 |
| Oct 16, 2025 | 240.00 | 241.50 | 239.50 | 239.50 | 239.50 | -0.21% | 1,853,707 |
| Oct 15, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 2,435,317 |
| Oct 14, 2025 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.61% | 2,467,179 |
| Oct 13, 2025 | 247.50 | 247.50 | 244.50 | 244.50 | 244.50 | -1.21% | 1,703,452 |
| Oct 9, 2025 | 246.50 | 247.50 | 245.00 | 247.50 | 247.50 | 0.61% | 1,224,346 |
| Oct 8, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.20% | 1,226,961 |
| Oct 7, 2025 | 247.00 | 248.00 | 246.00 | 246.50 | 246.50 | -0.60% | 1,325,000 |
| Oct 3, 2025 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | - | 1,032,519 |
| Oct 2, 2025 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | - | 901,509 |
| Oct 1, 2025 | 249.50 | 250.50 | 248.00 | 248.00 | 248.00 | - | 887,217 |
| Sep 30, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.00% | 1,727,507 |
| Sep 26, 2025 | 248.50 | 250.50 | 248.50 | 250.50 | 250.50 | 1.01% | 841,817 |
| Sep 25, 2025 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | -0.80% | 895,824 |
| Sep 24, 2025 | 250.00 | 251.00 | 248.50 | 250.00 | 250.00 | - | 731,950 |
| Sep 23, 2025 | 249.00 | 250.00 | 248.50 | 250.00 | 250.00 | 0.20% | 994,027 |