President Chain Store Corporation (TPE:2912)
Taiwan
· Delayed Price · Currency is TWD 219.00
+0.50 (0.23%)
Mar 9, 2026, 1:35 PM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.23% | 3,001,179 |
| Mar 6, 2026 | 219.00 | 220.50 | 217.50 | 218.50 | 218.50 | -0.68% | 1,510,456 |
| Mar 5, 2026 | 220.00 | 221.50 | 219.00 | 220.00 | 220.00 | 0.23% | 1,197,967 |
| Mar 4, 2026 | 221.00 | 222.50 | 218.50 | 219.50 | 219.50 | -1.79% | 2,834,388 |
| Mar 3, 2026 | 221.00 | 224.50 | 220.50 | 223.50 | 223.50 | 0.90% | 2,257,241 |
| Mar 2, 2026 | 224.00 | 224.00 | 220.00 | 221.50 | 221.50 | -0.67% | 2,228,428 |
| Feb 26, 2026 | 223.00 | 224.00 | 220.50 | 223.00 | 223.00 | 0.22% | 5,362,252 |
| Feb 25, 2026 | 222.00 | 223.00 | 220.50 | 222.50 | 222.50 | 0.23% | 2,633,914 |
| Feb 24, 2026 | 223.00 | 223.50 | 220.50 | 222.00 | 222.00 | -0.45% | 2,707,923 |
| Feb 23, 2026 | 224.50 | 224.50 | 221.50 | 223.00 | 223.00 | - | 3,290,945 |
| Feb 11, 2026 | 223.50 | 223.50 | 221.50 | 223.00 | 223.00 | 0.22% | 1,932,899 |
| Feb 10, 2026 | 220.50 | 223.00 | 219.00 | 222.50 | 222.50 | 0.91% | 1,254,951 |
| Feb 9, 2026 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | -1.56% | 2,001,887 |
| Feb 6, 2026 | 221.00 | 224.00 | 218.50 | 224.00 | 224.00 | 2.28% | 4,621,597 |
| Feb 5, 2026 | 214.00 | 220.00 | 213.50 | 219.00 | 219.00 | 2.34% | 2,765,040 |
| Feb 4, 2026 | 214.50 | 215.50 | 214.00 | 214.00 | 214.00 | -0.23% | 1,128,437 |
| Feb 3, 2026 | 212.00 | 215.00 | 212.00 | 214.50 | 214.50 | 1.18% | 1,749,308 |
| Feb 2, 2026 | 213.50 | 213.50 | 210.50 | 212.00 | 212.00 | -0.70% | 1,477,619 |
| Jan 30, 2026 | 214.00 | 214.00 | 211.50 | 213.50 | 213.50 | -0.23% | 3,790,146 |
| Jan 29, 2026 | 208.00 | 215.50 | 208.00 | 214.00 | 214.00 | 2.64% | 4,039,315 |
| Jan 28, 2026 | 211.00 | 211.50 | 207.00 | 208.50 | 208.50 | -1.18% | 5,626,465 |
| Jan 27, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.40% | 3,402,400 |
| Jan 26, 2026 | 211.00 | 214.50 | 211.00 | 214.00 | 214.00 | 1.18% | 3,301,218 |
| Jan 23, 2026 | 213.50 | 214.50 | 210.00 | 211.50 | 211.50 | -0.94% | 5,091,065 |
| Jan 22, 2026 | 217.50 | 217.50 | 212.00 | 213.50 | 213.50 | -1.61% | 7,365,612 |
| Jan 21, 2026 | 217.50 | 218.00 | 216.00 | 217.00 | 217.00 | -0.23% | 3,486,795 |
| Jan 20, 2026 | 217.00 | 219.00 | 217.00 | 217.50 | 217.50 | 0.23% | 3,670,492 |
| Jan 19, 2026 | 218.50 | 219.50 | 217.00 | 217.00 | 217.00 | -1.36% | 2,914,639 |
| Jan 16, 2026 | 223.00 | 223.50 | 218.50 | 220.00 | 220.00 | -2.00% | 5,328,817 |
| Jan 15, 2026 | 224.00 | 226.00 | 223.00 | 224.50 | 224.50 | 0.67% | 2,689,797 |
| Jan 14, 2026 | 225.00 | 225.50 | 222.50 | 223.00 | 223.00 | -0.22% | 2,455,920 |
| Jan 13, 2026 | 224.00 | 226.00 | 223.50 | 223.50 | 223.50 | 0.22% | 2,838,449 |
| Jan 12, 2026 | 221.50 | 224.50 | 221.50 | 223.00 | 223.00 | 0.90% | 1,355,890 |
| Jan 9, 2026 | 218.50 | 221.00 | 218.50 | 221.00 | 221.00 | 1.14% | 798,306 |
| Jan 8, 2026 | 220.00 | 221.00 | 218.50 | 218.50 | 218.50 | -0.68% | 3,635,724 |
| Jan 7, 2026 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.46% | 2,606,783 |
| Jan 6, 2026 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.68% | 3,038,732 |
| Jan 5, 2026 | 222.50 | 222.50 | 220.50 | 220.50 | 220.50 | -0.45% | 2,274,391 |
| Jan 2, 2026 | 223.00 | 225.50 | 221.50 | 221.50 | 221.50 | - | 2,694,181 |
| Dec 31, 2025 | 224.00 | 225.50 | 221.50 | 221.50 | 221.50 | -0.89% | 2,061,848 |
| Dec 30, 2025 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | -0.67% | 1,538,732 |
| Dec 29, 2025 | 223.00 | 226.50 | 223.00 | 225.00 | 225.00 | 0.90% | 1,537,861 |
| Dec 26, 2025 | 221.50 | 226.50 | 221.50 | 223.00 | 223.00 | 0.68% | 2,134,795 |
| Dec 24, 2025 | 221.50 | 223.00 | 220.50 | 221.50 | 221.50 | - | 2,265,709 |
| Dec 23, 2025 | 221.50 | 226.00 | 221.50 | 221.50 | 221.50 | - | 2,163,051 |
| Dec 22, 2025 | 224.50 | 225.00 | 221.00 | 221.50 | 221.50 | -1.12% | 2,254,948 |
| Dec 19, 2025 | 221.50 | 225.50 | 221.50 | 224.00 | 224.00 | 1.13% | 2,066,726 |
| Dec 18, 2025 | 222.00 | 222.50 | 220.50 | 221.50 | 221.50 | -0.23% | 2,174,267 |
| Dec 17, 2025 | 226.50 | 226.50 | 222.00 | 222.00 | 222.00 | -1.55% | 3,003,903 |
| Dec 16, 2025 | 226.00 | 227.00 | 225.50 | 225.50 | 225.50 | -0.44% | 1,735,955 |
| Dec 15, 2025 | 227.50 | 227.50 | 226.00 | 226.50 | 226.50 | -0.66% | 1,688,980 |
| Dec 12, 2025 | 230.00 | 230.50 | 227.00 | 228.00 | 228.00 | - | 1,734,459 |
| Dec 11, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.22% | 1,666,687 |
| Dec 10, 2025 | 230.00 | 231.00 | 228.50 | 228.50 | 228.50 | -0.44% | 1,762,217 |
| Dec 9, 2025 | 234.00 | 234.50 | 229.50 | 229.50 | 229.50 | -1.50% | 2,750,178 |
| Dec 8, 2025 | 235.50 | 236.00 | 232.50 | 233.00 | 233.00 | -2.31% | 3,742,920 |
| 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 |