President Securities Corporation (TPE:2855)
Taiwan
· Delayed Price · Currency is TWD 29.30
-0.75 (-2.50%)
Mar 9, 2026, 1:35 PM CST
President Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.90 | 29.35 | 28.50 | 29.30 | 29.30 | -2.50% | 7,048,096 |
| Mar 6, 2026 | 30.15 | 30.40 | 29.85 | 30.05 | 30.05 | -0.83% | 3,853,235 |
| Mar 5, 2026 | 30.30 | 30.55 | 29.85 | 30.30 | 30.30 | 3.06% | 8,260,088 |
| Mar 4, 2026 | 30.75 | 30.75 | 29.30 | 29.40 | 29.40 | -5.16% | 11,116,408 |
| Mar 3, 2026 | 31.10 | 31.50 | 30.65 | 31.00 | 31.00 | 0.16% | 6,873,341 |
| Mar 2, 2026 | 31.35 | 31.65 | 30.75 | 30.95 | 30.95 | -4.03% | 16,988,220 |
| Feb 26, 2026 | 31.80 | 32.25 | 31.65 | 32.25 | 32.25 | 2.38% | 11,170,050 |
| Feb 25, 2026 | 30.75 | 31.55 | 30.70 | 31.50 | 31.50 | 2.44% | 11,213,191 |
| Feb 24, 2026 | 30.15 | 30.80 | 29.75 | 30.75 | 30.75 | 1.49% | 10,596,273 |
| Feb 23, 2026 | 29.70 | 31.00 | 29.70 | 30.30 | 30.30 | 2.71% | 14,846,440 |
| Feb 11, 2026 | 28.95 | 29.55 | 28.85 | 29.50 | 29.50 | 2.08% | 9,340,556 |
| Feb 10, 2026 | 29.15 | 29.20 | 28.80 | 28.90 | 28.90 | -0.34% | 3,090,280 |
| Feb 9, 2026 | 29.10 | 29.50 | 28.80 | 29.00 | 29.00 | 2.11% | 4,730,390 |
| Feb 6, 2026 | 28.90 | 28.90 | 28.30 | 28.40 | 28.40 | -2.24% | 5,434,223 |
| Feb 5, 2026 | 30.30 | 30.30 | 28.90 | 29.05 | 29.05 | 0.52% | 10,342,695 |
| Feb 4, 2026 | 28.55 | 28.95 | 28.35 | 28.90 | 28.90 | 1.05% | 2,781,109 |
| Feb 3, 2026 | 29.05 | 29.25 | 28.60 | 28.60 | 28.60 | - | 3,525,959 |
| Feb 2, 2026 | 28.85 | 29.05 | 28.45 | 28.60 | 28.60 | -2.72% | 4,990,006 |
| Jan 30, 2026 | 30.70 | 31.00 | 29.15 | 29.40 | 29.40 | -2.65% | 10,587,645 |
| Jan 29, 2026 | 29.60 | 31.90 | 29.30 | 30.20 | 30.20 | 2.03% | 17,517,493 |
| Jan 28, 2026 | 29.10 | 29.70 | 28.90 | 29.60 | 29.60 | 1.72% | 5,559,526 |
| Jan 27, 2026 | 29.30 | 29.55 | 29.05 | 29.10 | 29.10 | -0.85% | 3,407,262 |
| Jan 26, 2026 | 29.50 | 29.80 | 29.10 | 29.35 | 29.35 | 1.21% | 4,548,673 |
| Jan 23, 2026 | 29.35 | 29.80 | 28.80 | 29.00 | 29.00 | 0.52% | 8,270,883 |
| Jan 22, 2026 | 27.95 | 29.40 | 27.95 | 28.85 | 28.85 | 4.72% | 15,622,618 |
| Jan 21, 2026 | 27.40 | 27.75 | 27.40 | 27.55 | 27.55 | -0.72% | 4,067,230 |
| Jan 20, 2026 | 28.20 | 28.25 | 27.70 | 27.75 | 27.75 | -2.12% | 5,885,834 |
| Jan 19, 2026 | 28.00 | 28.60 | 27.90 | 28.35 | 28.35 | 1.07% | 7,559,423 |
| Jan 16, 2026 | 27.50 | 28.80 | 27.20 | 28.05 | 28.05 | 2.94% | 9,663,559 |
| Jan 15, 2026 | 27.50 | 27.60 | 27.25 | 27.25 | 27.25 | -0.91% | 3,132,209 |
| Jan 14, 2026 | 27.20 | 27.65 | 26.90 | 27.50 | 27.50 | 1.29% | 6,449,557 |
| Jan 13, 2026 | 26.85 | 27.60 | 26.45 | 27.15 | 27.15 | 1.88% | 10,090,658 |
| Jan 12, 2026 | 26.75 | 26.90 | 26.50 | 26.65 | 26.65 | 0.57% | 5,658,723 |
| Jan 9, 2026 | 27.05 | 27.05 | 26.00 | 26.50 | 26.50 | -1.12% | 10,479,628 |
| Jan 8, 2026 | 25.55 | 27.15 | 25.55 | 26.80 | 26.80 | 6.77% | 20,758,725 |
| Jan 7, 2026 | 24.90 | 25.20 | 24.85 | 25.10 | 25.10 | 0.80% | 4,528,641 |
| Jan 6, 2026 | 24.50 | 25.00 | 24.35 | 24.90 | 24.90 | 2.05% | 4,998,179 |
| Jan 5, 2026 | 24.00 | 24.45 | 23.85 | 24.40 | 24.40 | 2.52% | 3,796,414 |
| Jan 2, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.42% | 1,810,495 |
| Dec 31, 2025 | 24.00 | 24.05 | 23.85 | 23.90 | 23.90 | - | 1,733,415 |
| Dec 30, 2025 | 24.10 | 24.10 | 23.85 | 23.90 | 23.90 | -0.83% | 862,660 |
| Dec 29, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.84% | 1,146,571 |
| Dec 26, 2025 | 24.00 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 2,421,667 |
| Dec 24, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 2,735,081 |
| Dec 23, 2025 | 24.35 | 24.40 | 24.10 | 24.20 | 24.20 | -0.62% | 1,354,908 |
| Dec 22, 2025 | 24.45 | 24.45 | 24.30 | 24.35 | 24.35 | 0.21% | 1,163,325 |
| Dec 19, 2025 | 24.05 | 24.50 | 24.05 | 24.30 | 24.30 | 1.25% | 2,310,723 |
| Dec 18, 2025 | 24.15 | 24.20 | 23.90 | 24.00 | 24.00 | -0.21% | 1,917,811 |
| Dec 17, 2025 | 24.30 | 24.50 | 24.05 | 24.05 | 24.05 | -0.41% | 2,411,873 |
| Dec 16, 2025 | 24.15 | 24.20 | 24.00 | 24.15 | 24.15 | -0.62% | 2,389,175 |
| Dec 15, 2025 | 24.10 | 24.45 | 24.10 | 24.30 | 24.30 | -0.21% | 1,264,429 |
| Dec 12, 2025 | 24.35 | 24.45 | 24.30 | 24.35 | 24.35 | 0.62% | 1,190,522 |
| Dec 11, 2025 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.02% | 2,790,549 |
| Dec 10, 2025 | 24.70 | 24.75 | 24.40 | 24.45 | 24.45 | -1.21% | 2,001,749 |
| Dec 9, 2025 | 24.65 | 24.85 | 24.55 | 24.75 | 24.75 | - | 1,422,245 |
| Dec 8, 2025 | 24.55 | 24.80 | 24.40 | 24.75 | 24.75 | 1.02% | 2,179,422 |
| Dec 5, 2025 | 24.95 | 24.95 | 24.20 | 24.50 | 24.50 | -3.16% | 9,435,862 |
| Dec 4, 2025 | 24.85 | 25.30 | 24.85 | 25.30 | 25.30 | 1.81% | 4,643,989 |
| Dec 3, 2025 | 24.95 | 25.05 | 24.70 | 24.85 | 24.85 | 0.20% | 1,741,518 |
| Dec 2, 2025 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 1.22% | 2,039,707 |
| Dec 1, 2025 | 24.65 | 24.85 | 24.40 | 24.50 | 24.50 | - | 1,593,316 |
| Nov 28, 2025 | 24.85 | 24.85 | 24.45 | 24.50 | 24.50 | -1.01% | 2,377,959 |
| Nov 27, 2025 | 24.55 | 24.90 | 24.45 | 24.75 | 24.75 | 1.02% | 1,806,627 |
| Nov 26, 2025 | 24.25 | 24.55 | 24.25 | 24.50 | 24.50 | 1.66% | 2,337,721 |
| Nov 25, 2025 | 24.25 | 24.30 | 24.00 | 24.10 | 24.10 | 0.21% | 1,820,711 |
| Nov 24, 2025 | 24.35 | 24.55 | 24.05 | 24.05 | 24.05 | -0.41% | 3,996,636 |
| Nov 21, 2025 | 24.20 | 24.45 | 24.00 | 24.15 | 24.15 | -1.43% | 1,597,791 |
| Nov 20, 2025 | 24.05 | 24.65 | 24.05 | 24.50 | 24.50 | 2.94% | 3,385,627 |
| Nov 19, 2025 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | -0.21% | 2,068,169 |
| Nov 18, 2025 | 24.30 | 24.40 | 23.80 | 23.85 | 23.85 | -2.85% | 4,305,504 |
| Nov 17, 2025 | 24.95 | 25.15 | 24.40 | 24.55 | 24.55 | -0.81% | 3,323,402 |
| Nov 14, 2025 | 24.60 | 25.05 | 24.30 | 24.75 | 24.75 | -0.20% | 4,708,307 |
| Nov 13, 2025 | 24.90 | 25.10 | 24.80 | 24.80 | 24.80 | -0.40% | 3,815,372 |
| Nov 12, 2025 | 24.50 | 25.00 | 24.45 | 24.90 | 24.90 | 2.05% | 4,436,998 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 2,940,798 |
| Nov 10, 2025 | 24.60 | 24.70 | 24.35 | 24.60 | 24.60 | 1.03% | 3,851,804 |
| Nov 7, 2025 | 24.50 | 24.80 | 24.35 | 24.35 | 24.35 | 1.25% | 9,388,477 |
| Nov 6, 2025 | 23.80 | 24.10 | 23.80 | 24.05 | 24.05 | 1.69% | 1,697,525 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.50 | 23.65 | 23.65 | -1.25% | 2,970,441 |
| Nov 4, 2025 | 24.30 | 24.60 | 23.95 | 23.95 | 23.95 | -0.62% | 4,030,376 |
| Nov 3, 2025 | 23.90 | 24.15 | 23.85 | 24.10 | 24.10 | 1.69% | 2,672,760 |
| Oct 31, 2025 | 23.95 | 24.00 | 23.60 | 23.70 | 23.70 | -0.63% | 1,659,984 |
| Oct 30, 2025 | 24.30 | 24.30 | 23.70 | 23.85 | 23.85 | -1.65% | 3,175,997 |
| Oct 29, 2025 | 24.05 | 24.40 | 24.05 | 24.25 | 24.25 | 1.04% | 2,011,332 |
| Oct 28, 2025 | 24.25 | 24.30 | 23.95 | 24.00 | 24.00 | -1.03% | 1,304,310 |
| Oct 27, 2025 | 24.20 | 24.25 | 24.00 | 24.25 | 24.25 | 1.04% | 2,913,623 |
| Oct 23, 2025 | 24.00 | 24.05 | 23.75 | 24.00 | 24.00 | -0.83% | 2,456,030 |
| Oct 22, 2025 | 24.10 | 24.25 | 24.00 | 24.20 | 24.20 | - | 2,093,707 |
| Oct 21, 2025 | 23.95 | 24.25 | 23.95 | 24.20 | 24.20 | 1.04% | 3,314,095 |
| Oct 20, 2025 | 24.00 | 24.20 | 23.70 | 23.95 | 23.95 | 0.63% | 2,690,577 |
| Oct 17, 2025 | 23.75 | 23.85 | 23.35 | 23.80 | 23.80 | 0.21% | 4,606,580 |
| Oct 16, 2025 | 23.90 | 23.90 | 23.60 | 23.75 | 23.75 | 0.42% | 1,732,560 |
| Oct 15, 2025 | 23.55 | 23.65 | 23.00 | 23.65 | 23.65 | 0.64% | 3,370,997 |
| Oct 14, 2025 | 23.90 | 24.10 | 23.45 | 23.50 | 23.50 | -1.26% | 3,281,490 |
| Oct 13, 2025 | 23.50 | 23.85 | 23.30 | 23.80 | 23.80 | -1.24% | 4,551,190 |
| Oct 9, 2025 | 24.40 | 24.55 | 24.00 | 24.10 | 24.10 | -0.62% | 4,512,555 |
| Oct 8, 2025 | 24.40 | 24.55 | 24.05 | 24.25 | 24.25 | -2.81% | 7,313,582 |
| Oct 7, 2025 | 24.35 | 25.30 | 24.35 | 24.95 | 24.95 | 3.31% | 8,643,135 |
| Oct 3, 2025 | 23.80 | 24.25 | 23.55 | 24.15 | 24.15 | 1.68% | 5,949,507 |
| Oct 2, 2025 | 23.70 | 23.85 | 23.55 | 23.75 | 23.75 | 1.28% | 4,012,878 |