2912.TW - President Chain Store Corporation

Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023279.50281.50278.00280.50280.501,232,106
01 Jun 2023280.00281.50277.00280.00280.00874,676
31 May 2023277.00280.00277.00279.50279.507,693,021
30 May 2023279.00279.00276.00277.50277.501,535,842
29 May 2023281.50283.00279.00279.00279.001,099,056
26 May 2023279.00280.50278.00280.00280.001,157,635
25 May 2023282.00283.50281.00281.00281.001,532,977
24 May 2023287.00287.00283.50286.00286.00890,506
23 May 2023287.50289.00285.00287.00287.001,011,119
22 May 2023288.50289.50285.50286.00286.001,247,600
19 May 2023289.00292.00287.50290.00290.001,558,698
18 May 2023286.50289.50286.50287.50287.501,126,722
17 May 2023288.00290.00287.50289.50289.501,292,180
16 May 2023288.50290.00287.00289.50289.501,337,958
15 May 2023285.00287.50285.00287.00287.00737,208
12 May 2023285.50289.50285.00287.50287.501,061,462
11 May 2023284.50289.50282.50287.00287.001,502,318
10 May 2023281.50284.50280.50284.50284.50857,076
09 May 2023285.00285.50281.00283.50283.50865,964
08 May 2023285.00286.50282.50285.50285.501,167,981
05 May 2023283.50285.50278.50284.50284.502,250,086
04 May 2023274.00285.50273.00285.50285.504,318,087
03 May 2023272.50273.00271.00272.50272.50466,950
02 May 2023271.50273.00270.50273.00273.00660,197
28 Apr 2023272.50272.50270.00270.50270.50712,475
27 Apr 2023271.50272.50270.50271.50271.50502,933
26 Apr 2023270.50273.00269.00272.50272.501,180,256
25 Apr 2023270.50271.00269.50271.00271.00560,170
24 Apr 2023268.50270.50266.00270.00270.00610,801
21 Apr 2023270.50271.00269.00270.00270.00663,034
20 Apr 2023269.00271.00268.50269.00269.00586,936
19 Apr 2023271.00271.00269.00270.00270.00869,370
18 Apr 2023271.00273.00269.00269.50269.501,262,173
17 Apr 2023271.00271.00270.50271.00271.00517,019
14 Apr 2023271.50272.00270.50271.00271.00702,896
13 Apr 2023269.00272.00268.50272.00272.00914,926
12 Apr 2023270.50271.00269.00269.00269.00644,073
11 Apr 2023269.00271.50269.00270.50270.50838,114
10 Apr 2023270.00270.50269.00269.00269.00330,893
07 Apr 2023269.00270.00268.00269.50269.50285,100
06 Apr 2023268.00269.50267.50268.00268.001,372,349
31 Mar 2023270.00272.50269.50269.50269.501,179,005
30 Mar 2023271.00271.00269.00269.50269.50812,756
29 Mar 2023274.00274.50270.50271.00271.001,152,089
28 Mar 2023272.50274.50271.50273.50273.50876,713
27 Mar 2023271.50272.00271.00271.50271.50634,549
24 Mar 2023270.50271.00269.50271.00271.00785,824
23 Mar 2023269.50270.00268.00270.00270.00827,093
22 Mar 2023269.00269.50268.00268.50268.50726,126
21 Mar 2023268.50268.50267.50268.00268.00565,690
20 Mar 2023269.00269.00266.50267.50267.50510,561
17 Mar 2023268.00269.00267.00268.00268.00902,345
16 Mar 2023266.50268.50266.50266.50266.50758,766
15 Mar 2023268.50269.00266.50267.00267.001,160,378
14 Mar 2023267.00268.00266.50266.50266.501,572,719
13 Mar 2023268.00269.50267.00269.50269.50661,009
10 Mar 2023269.00269.00267.50267.50267.50801,746
09 Mar 2023270.00270.50269.00269.50269.50876,749
08 Mar 2023269.50269.50268.00269.00269.001,073,824
07 Mar 2023270.50270.50268.50270.00270.001,049,324
06 Mar 2023269.00270.50268.00270.50270.501,178,773
03 Mar 2023267.00268.50266.50267.50267.50599,954
02 Mar 2023267.00267.00265.50266.00266.00825,467
01 Mar 2023267.00268.00265.50265.50265.503,206,057
24 Feb 2023270.00270.00267.00267.00267.002,198,939
23 Feb 2023269.00269.50268.00269.00269.001,239,808
22 Feb 2023268.50270.00267.50269.50269.501,810,581
21 Feb 2023268.50269.00268.00268.50268.50610,564
20 Feb 2023268.00269.00267.50268.00268.00858,266
17 Feb 2023269.00269.00267.50268.00268.00846,127
16 Feb 2023269.00269.50267.50269.50269.50855,386
15 Feb 2023270.50271.50267.50267.50267.501,253,221
14 Feb 2023271.00271.50269.50271.50271.50768,464
13 Feb 2023269.50270.50268.50270.50270.50672,608
10 Feb 2023267.00269.00267.00268.50268.50682,960
09 Feb 2023267.50269.00267.00267.50267.50690,449
08 Feb 2023268.00269.00267.50267.50267.501,410,034
07 Feb 2023268.00269.50267.50267.50267.501,052,549
06 Feb 2023269.00269.50267.50267.50267.50992,603
03 Feb 2023268.00269.50268.00269.50269.50734,140
02 Feb 2023270.50271.00267.50267.50267.502,411,843
01 Feb 2023271.50272.00269.50271.00271.001,052,519
31 Jan 2023273.00273.50270.00270.00270.003,210,501
30 Jan 2023293.50295.00270.50274.00274.005,391,812
17 Jan 2023273.00273.50270.50271.50271.501,475,850
16 Jan 2023272.50274.50272.00273.00273.00589,691
13 Jan 2023271.50273.50270.00271.00271.00987,003
12 Jan 2023272.00273.50269.00270.00270.001,894,133
11 Jan 2023274.50276.00271.00272.00272.001,608,873
10 Jan 2023275.00277.00273.00276.00276.001,448,758
09 Jan 2023273.50275.50271.00275.00275.001,337,137
06 Jan 2023273.00273.00270.50270.50270.50601,179
05 Jan 2023270.00273.00270.00271.50271.50778,194
04 Jan 2023271.00271.50269.00269.50269.50657,867
03 Jan 2023269.00271.50267.50270.50270.50727,160
30 Dec 2022272.00274.00271.50272.00272.00674,846
29 Dec 2022268.50273.00268.00271.50271.50881,056
28 Dec 2022269.50271.00268.00270.50270.50761,437
27 Dec 2022269.00270.00267.50270.00270.00645,931
26 Dec 2022269.50270.00267.00268.50268.50722,685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...