President Chain Store Corporation (2912.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 351,660 |
| 13 June 2024 | 271.50 | 272.00 | 270.00 | 270.00 | 270.00 | 607,281 |
| 12 June 2024 | 270.50 | 273.00 | 270.50 | 270.50 | 270.50 | 425,717 |
| 11 June 2024 | 270.50 | 273.00 | 270.50 | 270.50 | 270.50 | 876,635 |
| 07 June 2024 | 271.00 | 273.50 | 271.00 | 273.50 | 273.50 | 802,608 |
| 06 June 2024 | 270.00 | 272.00 | 270.00 | 270.50 | 270.50 | 906,034 |
| 05 June 2024 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 757,384 |
| 04 June 2024 | 269.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1,026,125 |
| 03 June 2024 | 270.00 | 270.50 | 268.00 | 269.50 | 269.50 | 1,093,445 |
| 31 May 2024 | 269.00 | 270.00 | 267.50 | 270.00 | 270.00 | 4,433,528 |
| 30 May 2024 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 1,394,984 |
| 29 May 2024 | 270.00 | 270.50 | 268.00 | 268.00 | 268.00 | 1,573,949 |
| 28 May 2024 | 270.50 | 271.00 | 269.50 | 270.00 | 270.00 | 1,538,859 |
| 27 May 2024 | 271.00 | 272.00 | 270.50 | 270.50 | 270.50 | 748,127 |
| 24 May 2024 | 272.50 | 272.50 | 271.00 | 271.00 | 271.00 | 653,798 |
| 23 May 2024 | 273.50 | 274.50 | 271.50 | 272.50 | 272.50 | 1,470,633 |
| 22 May 2024 | 276.00 | 276.00 | 274.50 | 274.50 | 274.50 | 1,072,517 |
| 21 May 2024 | 276.00 | 276.50 | 275.50 | 276.00 | 276.00 | 602,610 |
| 20 May 2024 | 277.00 | 277.00 | 274.50 | 277.00 | 277.00 | 1,005,512 |
| 17 May 2024 | 276.00 | 277.00 | 275.50 | 275.50 | 275.50 | 672,523 |
| 16 May 2024 | 276.00 | 277.00 | 275.00 | 276.50 | 276.50 | 1,458,356 |
| 15 May 2024 | 275.50 | 276.50 | 274.00 | 274.50 | 274.50 | 857,826 |
| 14 May 2024 | 273.50 | 275.50 | 273.50 | 273.50 | 273.50 | 772,721 |
| 13 May 2024 | 273.50 | 275.50 | 273.50 | 275.00 | 275.00 | 529,916 |
| 10 May 2024 | 272.00 | 275.00 | 272.00 | 274.50 | 274.50 | 663,932 |
| 09 May 2024 | 274.50 | 275.00 | 271.50 | 272.50 | 272.50 | 807,779 |
| 08 May 2024 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 711,574 |
| 07 May 2024 | 276.50 | 276.50 | 273.50 | 275.00 | 275.00 | 977,483 |
| 06 May 2024 | 275.50 | 277.00 | 273.50 | 274.00 | 274.00 | 1,131,502 |
| 03 May 2024 | 275.00 | 276.50 | 273.00 | 274.50 | 274.50 | 927,377 |
| 02 May 2024 | 272.00 | 276.00 | 271.50 | 272.50 | 272.50 | 1,317,420 |
| 30 Apr 2024 | 276.00 | 277.00 | 274.00 | 274.00 | 274.00 | 1,140,456 |
| 29 Apr 2024 | 276.00 | 278.50 | 276.00 | 276.50 | 276.50 | 1,341,470 |
| 26 Apr 2024 | 273.00 | 277.00 | 273.00 | 275.50 | 275.50 | 773,399 |
| 25 Apr 2024 | 273.00 | 274.50 | 272.50 | 274.50 | 274.50 | 691,619 |
| 24 Apr 2024 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | 915,468 |
| 23 Apr 2024 | 275.50 | 277.00 | 274.00 | 276.00 | 276.00 | 1,129,932 |
| 22 Apr 2024 | 272.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1,569,730 |
| 19 Apr 2024 | 271.50 | 273.00 | 269.50 | 270.00 | 270.00 | 1,855,336 |
| 18 Apr 2024 | 271.00 | 272.50 | 270.50 | 271.50 | 271.50 | 1,213,532 |
| 17 Apr 2024 | 270.00 | 273.00 | 269.50 | 272.50 | 272.50 | 972,815 |
| 16 Apr 2024 | 274.00 | 274.50 | 270.00 | 270.00 | 270.00 | 1,366,356 |
| 15 Apr 2024 | 275.00 | 275.50 | 273.50 | 275.50 | 275.50 | 802,078 |
| 12 Apr 2024 | 275.00 | 276.50 | 273.50 | 275.00 | 275.00 | 1,358,652 |
| 11 Apr 2024 | 274.00 | 277.50 | 274.00 | 277.50 | 277.50 | 808,781 |
| 10 Apr 2024 | 273.50 | 276.00 | 273.50 | 276.00 | 276.00 | 923,357 |
| 09 Apr 2024 | 272.50 | 273.00 | 271.00 | 273.00 | 273.00 | 672,742 |
| 08 Apr 2024 | 271.50 | 272.50 | 270.00 | 272.00 | 272.00 | 924,820 |
| 03 Apr 2024 | 271.00 | 271.50 | 269.50 | 269.50 | 269.50 | 1,052,844 |
| 02 Apr 2024 | 268.50 | 271.50 | 268.50 | 271.50 | 271.50 | 1,034,524 |
| 01 Apr 2024 | 267.50 | 269.50 | 267.00 | 269.50 | 269.50 | 753,378 |
| 29 Mar 2024 | 266.50 | 267.50 | 266.50 | 266.50 | 266.50 | 150,000 |
| 28 Mar 2024 | 267.50 | 268.00 | 265.50 | 265.50 | 265.50 | 921,500 |
| 27 Mar 2024 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 409,018 |
| 26 Mar 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,144,641 |
| 25 Mar 2024 | 267.00 | 268.00 | 267.00 | 267.50 | 267.50 | 298,522 |
| 22 Mar 2024 | 267.00 | 268.00 | 266.50 | 267.50 | 267.50 | 688,685 |
| 21 Mar 2024 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 650,994 |
| 20 Mar 2024 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | 833,547 |
| 19 Mar 2024 | 267.50 | 268.00 | 266.00 | 266.00 | 266.00 | 1,489,706 |
| 18 Mar 2024 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 550,779 |
| 15 Mar 2024 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 2,348,672 |
| 14 Mar 2024 | 268.00 | 270.00 | 267.50 | 267.50 | 267.50 | 1,108,219 |
| 13 Mar 2024 | 267.00 | 269.50 | 267.00 | 268.00 | 268.00 | 922,486 |
| 12 Mar 2024 | 269.50 | 270.50 | 267.50 | 267.50 | 267.50 | 871,898 |
| 11 Mar 2024 | 269.50 | 269.50 | 268.00 | 268.00 | 268.00 | 432,489 |
| 08 Mar 2024 | 267.50 | 270.50 | 267.50 | 268.50 | 268.50 | 848,543 |
| 07 Mar 2024 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 1,516,230 |
| 06 Mar 2024 | 268.50 | 270.00 | 268.00 | 270.00 | 270.00 | 385,284 |
| 05 Mar 2024 | 268.50 | 270.50 | 268.50 | 268.50 | 268.50 | 789,231 |
| 04 Mar 2024 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | 628,649 |
| 01 Mar 2024 | 269.00 | 271.50 | 269.00 | 270.50 | 270.50 | 750,009 |
| 29 Feb 2024 | 270.50 | 271.00 | 268.50 | 269.50 | 269.50 | 2,397,990 |
| 27 Feb 2024 | 269.50 | 270.50 | 268.00 | 268.00 | 268.00 | 876,165 |
| 26 Feb 2024 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 528,737 |
| 23 Feb 2024 | 268.50 | 270.50 | 268.50 | 270.00 | 270.00 | 532,581 |
| 22 Feb 2024 | 270.00 | 271.00 | 268.00 | 268.50 | 268.50 | 892,089 |
| 21 Feb 2024 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | 717,691 |
| 20 Feb 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 625,509 |
| 19 Feb 2024 | 267.00 | 268.50 | 265.50 | 268.00 | 268.00 | 681,364 |
| 16 Feb 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 709,457 |
| 15 Feb 2024 | 265.50 | 266.00 | 265.00 | 265.50 | 265.50 | 1,209,335 |
| 05 Feb 2024 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 579,184 |
| 02 Feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 542,354 |
| 01 Feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,011,749 |
| 31 Jan 2024 | 264.50 | 265.50 | 263.50 | 264.00 | 264.00 | 936,617 |
| 30 Jan 2024 | 264.50 | 264.50 | 263.00 | 263.50 | 263.50 | 1,455,776 |
| 29 Jan 2024 | 264.50 | 266.00 | 264.00 | 264.50 | 264.50 | 813,886 |
| 26 Jan 2024 | 265.00 | 266.00 | 264.50 | 265.00 | 265.00 | 856,690 |
| 25 Jan 2024 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 595,633 |
| 24 Jan 2024 | 264.00 | 265.00 | 263.50 | 264.00 | 264.00 | 328,501 |
| 23 Jan 2024 | 264.50 | 265.00 | 263.50 | 263.50 | 263.50 | 1,118,445 |
| 22 Jan 2024 | 265.00 | 265.50 | 264.50 | 264.50 | 264.50 | 286,083 |
| 19 Jan 2024 | 263.50 | 265.50 | 263.50 | 265.00 | 265.00 | 524,593 |
| 18 Jan 2024 | 264.50 | 266.00 | 263.50 | 264.50 | 264.50 | 508,603 |
| 17 Jan 2024 | 264.50 | 266.50 | 263.00 | 263.00 | 263.00 | 1,277,726 |
| 16 Jan 2024 | 266.50 | 267.00 | 265.00 | 265.00 | 265.00 | 1,338,099 |
| 15 Jan 2024 | 269.00 | 269.50 | 267.50 | 268.00 | 268.00 | 287,377 |
| 12 Jan 2024 | 268.50 | 269.00 | 267.50 | 268.00 | 268.00 | 348,461 |
| 11 Jan 2024 | 269.00 | 270.00 | 268.50 | 270.00 | 270.00 | 449,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.