President Chain Store Corporation (TPE:2912)
Taiwan
· Delayed Price · Currency is TWD 224.50
+0.50 (0.22%)
Apr 29, 2026, 11:55 AM CST
President Chain Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 224.00 | 225.00 | 224.00 | 224.50 | - | 0.22% | 228,397 |
| Apr 28, 2026 | 226.00 | 226.50 | 223.50 | 224.00 | 224.00 | -0.88% | 2,052,777 |
| Apr 27, 2026 | 226.00 | 231.00 | 226.00 | 226.00 | 226.00 | -0.88% | 1,976,879 |
| Apr 24, 2026 | 232.50 | 234.00 | 227.50 | 228.00 | 228.00 | -2.77% | 3,463,789 |
| Apr 23, 2026 | 236.00 | 236.50 | 233.50 | 234.50 | 234.50 | -1.68% | 2,666,329 |
| Apr 22, 2026 | 236.50 | 239.50 | 236.50 | 238.50 | 238.50 | 0.85% | 3,463,360 |
| Apr 21, 2026 | 238.00 | 238.00 | 235.00 | 236.50 | 236.50 | -0.63% | 3,276,586 |
| Apr 20, 2026 | 237.50 | 239.00 | 236.00 | 238.00 | 238.00 | 0.21% | 3,380,253 |
| Apr 17, 2026 | 235.00 | 237.50 | 234.00 | 237.50 | 237.50 | 1.50% | 3,731,082 |
| Apr 16, 2026 | 231.50 | 234.00 | 231.00 | 234.00 | 234.00 | 1.08% | 3,076,038 |
| Apr 15, 2026 | 227.50 | 231.50 | 226.50 | 231.50 | 231.50 | 1.76% | 2,598,554 |
| Apr 14, 2026 | 225.00 | 228.00 | 224.50 | 227.50 | 227.50 | 1.11% | 1,683,750 |
| Apr 13, 2026 | 227.50 | 227.50 | 223.00 | 225.00 | 225.00 | -1.10% | 2,304,397 |
| Apr 10, 2026 | 231.00 | 231.00 | 226.00 | 227.50 | 227.50 | -1.52% | 1,345,433 |
| Apr 9, 2026 | 229.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 1,982,252 |
| Apr 8, 2026 | 231.00 | 231.00 | 226.50 | 229.00 | 229.00 | -0.87% | 2,126,800 |
| Apr 7, 2026 | 228.00 | 232.50 | 226.50 | 231.00 | 231.00 | 1.76% | 2,055,157 |
| Apr 2, 2026 | 226.50 | 230.00 | 225.50 | 227.00 | 227.00 | 0.67% | 2,801,552 |
| Apr 1, 2026 | 224.00 | 227.00 | 224.00 | 225.50 | 225.50 | 0.45% | 1,816,549 |
| Mar 31, 2026 | 224.00 | 225.50 | 223.00 | 224.50 | 224.50 | 0.45% | 3,313,969 |
| Mar 30, 2026 | 222.00 | 226.00 | 222.00 | 223.50 | 223.50 | - | 3,460,491 |
| Mar 27, 2026 | 220.50 | 224.00 | 220.50 | 223.50 | 223.50 | 1.59% | 3,184,212 |
| Mar 26, 2026 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.85% | 2,760,885 |
| Mar 25, 2026 | 219.50 | 219.50 | 213.50 | 216.00 | 216.00 | - | 1,855,480 |
| Mar 24, 2026 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 2.86% | 2,330,168 |
| Mar 23, 2026 | 215.00 | 215.50 | 210.00 | 210.00 | 210.00 | -3.23% | 5,345,229 |
| Mar 20, 2026 | 215.00 | 217.00 | 211.50 | 217.00 | 217.00 | 1.17% | 18,109,010 |
| Mar 19, 2026 | 217.00 | 217.50 | 213.00 | 214.50 | 214.50 | -2.28% | 4,869,115 |
| Mar 18, 2026 | 221.00 | 221.00 | 217.50 | 219.50 | 219.50 | -0.23% | 1,925,683 |
| Mar 17, 2026 | 220.00 | 220.50 | 219.00 | 220.00 | 220.00 | - | 1,469,005 |
| Mar 16, 2026 | 218.50 | 220.00 | 216.00 | 220.00 | 220.00 | 0.69% | 2,372,417 |
| Mar 13, 2026 | 215.00 | 218.50 | 215.00 | 218.50 | 218.50 | 1.63% | 3,192,065 |
| Mar 12, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.69% | 2,923,924 |
| Mar 11, 2026 | 217.00 | 217.50 | 216.00 | 216.50 | 216.50 | -0.46% | 2,445,953 |
| Mar 10, 2026 | 218.50 | 219.00 | 216.00 | 217.50 | 217.50 | -0.68% | 2,359,751 |
| 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% | 1,511,666 |
| 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% | 1,751,865 |
| 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 |