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 | 237.50 | 234.00 | 236.50 | - | -0.21% | 969,492 |
| 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 |
| Sep 22, 2025 | 249.50 | 250.00 | 248.50 | 249.50 | 249.50 | 0.60% | 1,062,484 |
| Sep 19, 2025 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | -1.00% | 2,639,859 |
| Sep 18, 2025 | 251.00 | 251.50 | 250.00 | 250.50 | 250.50 | 0.20% | 762,284 |
| Sep 17, 2025 | 250.00 | 251.50 | 250.00 | 250.00 | 250.00 | - | 1,225,886 |
| Sep 16, 2025 | 251.50 | 252.00 | 250.00 | 250.00 | 250.00 | -0.60% | 1,322,457 |
| Sep 15, 2025 | 253.50 | 254.00 | 251.50 | 251.50 | 251.50 | -0.79% | 860,598 |
| Sep 12, 2025 | 253.00 | 253.50 | 251.50 | 253.50 | 253.50 | 0.20% | 926,909 |
| Sep 11, 2025 | 254.50 | 255.50 | 253.00 | 253.00 | 253.00 | -0.78% | 812,115 |
| Sep 10, 2025 | 254.00 | 255.00 | 252.50 | 255.00 | 255.00 | 0.59% | 878,714 |
| Sep 9, 2025 | 253.50 | 254.00 | 252.50 | 253.50 | 253.50 | 0.20% | 982,659 |
| Sep 8, 2025 | 251.50 | 253.00 | 251.50 | 253.00 | 253.00 | 0.20% | 437,954 |
| Sep 5, 2025 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | - | 291,867 |
| Sep 4, 2025 | 253.50 | 253.50 | 252.00 | 252.50 | 252.50 | - | 312,017 |
| Sep 3, 2025 | 251.50 | 253.00 | 251.00 | 252.50 | 252.50 | 0.20% | 489,420 |
| Sep 2, 2025 | 251.50 | 253.00 | 251.50 | 252.00 | 252.00 | 0.20% | 634,672 |
| Sep 1, 2025 | 254.50 | 254.50 | 251.00 | 251.50 | 251.50 | -1.18% | 621,491 |
| Aug 29, 2025 | 251.00 | 254.50 | 250.50 | 254.50 | 254.50 | 1.60% | 1,950,438 |
| Aug 28, 2025 | 251.00 | 252.50 | 250.50 | 250.50 | 250.50 | -0.40% | 1,152,042 |
| Aug 27, 2025 | 252.00 | 253.00 | 251.00 | 251.50 | 251.50 | -0.20% | 1,218,182 |
| Aug 26, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.98% | 2,336,932 |
| Aug 25, 2025 | 255.00 | 256.50 | 254.50 | 254.50 | 254.50 | -0.20% | 713,955 |
| Aug 22, 2025 | 256.00 | 257.50 | 255.00 | 255.00 | 255.00 | -0.97% | 740,664 |
| Aug 21, 2025 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 0.59% | 909,691 |
| Aug 20, 2025 | 255.50 | 256.50 | 254.50 | 256.00 | 256.00 | - | 812,602 |
| Aug 19, 2025 | 255.00 | 256.50 | 255.00 | 256.00 | 256.00 | - | 482,099 |
| Aug 18, 2025 | 255.00 | 256.50 | 254.00 | 256.00 | 256.00 | 0.39% | 946,807 |
| Aug 15, 2025 | 256.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.58% | 1,292,100 |
| Aug 14, 2025 | 258.50 | 258.50 | 255.00 | 256.50 | 256.50 | -0.58% | 1,239,814 |
| Aug 13, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 852,066 |
| Aug 12, 2025 | 256.00 | 257.00 | 255.50 | 256.00 | 256.00 | -0.19% | 982,794 |
| Aug 11, 2025 | 258.50 | 258.50 | 256.50 | 256.50 | 256.50 | -0.77% | 1,034,423 |
| Aug 8, 2025 | 258.50 | 260.00 | 258.00 | 258.50 | 258.50 | -0.39% | 765,436 |
| Aug 7, 2025 | 258.00 | 259.50 | 257.00 | 259.50 | 259.50 | 0.58% | 1,252,448 |
| Aug 6, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.77% | 1,052,701 |
| Aug 5, 2025 | 258.50 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 1,121,367 |
| Aug 4, 2025 | 256.00 | 259.50 | 255.50 | 259.00 | 259.00 | 0.78% | 1,112,866 |
| Aug 1, 2025 | 256.00 | 258.50 | 255.50 | 257.00 | 257.00 | 0.39% | 1,430,305 |
| Jul 31, 2025 | 255.50 | 258.00 | 255.00 | 256.00 | 256.00 | -2.48% | 1,995,956 |
| Jul 30, 2025 | 261.00 | 263.00 | 260.00 | 262.50 | 253.50 | 0.77% | 1,330,646 |
| Jul 29, 2025 | 262.50 | 263.50 | 260.50 | 260.50 | 251.57 | -0.76% | 1,315,989 |
| Jul 28, 2025 | 264.50 | 265.50 | 262.50 | 262.50 | 253.50 | -0.57% | 1,322,735 |
| Jul 25, 2025 | 264.50 | 266.00 | 264.00 | 264.00 | 254.95 | -0.38% | 1,167,992 |
| Jul 24, 2025 | 267.00 | 267.50 | 264.50 | 265.00 | 255.91 | -0.93% | 977,610 |
| Jul 23, 2025 | 265.00 | 267.50 | 265.00 | 267.50 | 258.33 | 0.75% | 819,656 |
| Jul 22, 2025 | 266.50 | 267.50 | 265.50 | 265.50 | 256.40 | - | 1,063,006 |
| Jul 21, 2025 | 263.50 | 265.50 | 263.50 | 265.50 | 256.40 | 0.76% | 799,912 |
| Jul 18, 2025 | 266.00 | 266.50 | 263.00 | 263.50 | 254.47 | -0.57% | 997,752 |
| Jul 17, 2025 | 263.50 | 266.50 | 263.50 | 265.00 | 255.91 | 0.57% | 1,396,826 |
| Jul 16, 2025 | 263.50 | 266.50 | 263.50 | 263.50 | 254.47 | -0.57% | 1,620,616 |
| Jul 15, 2025 | 267.00 | 267.50 | 265.00 | 265.00 | 255.91 | -1.30% | 1,208,964 |