UK markets closed

President Chain Store Corporation (2912.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
271.00+1.50 (+0.56%)
At close: 01:30PM CST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023270.50271.00269.50271.00271.00539,987
07 Dec 2023269.00271.00268.50269.50269.50763,297
06 Dec 2023270.50271.00269.00269.50269.50522,253
05 Dec 2023269.50271.00269.00270.50270.50720,505
04 Dec 2023270.00271.50268.50270.00270.00572,371
01 Dec 2023268.50270.00267.00268.50268.50603,715
30 Nov 2023270.50272.00269.50269.50269.502,532,180
29 Nov 2023270.50271.50269.50270.00270.001,005,131
28 Nov 2023271.00273.00270.00271.50271.50990,105
27 Nov 2023271.00271.50270.00270.00270.00540,282
24 Nov 2023273.50273.50271.00271.00271.001,052,287
23 Nov 2023272.00273.00272.00273.00273.00777,410
22 Nov 2023270.00272.00269.50272.00272.00797,654
21 Nov 2023269.00270.50269.00270.50270.501,411,884
20 Nov 2023267.50269.00267.00268.50268.50736,030
17 Nov 2023266.50269.00266.50267.50267.50772,077
16 Nov 2023269.50269.50266.00266.50266.501,170,854
15 Nov 2023268.00268.50266.50268.00268.001,249,649
14 Nov 2023266.50266.50265.00266.00266.00797,591
13 Nov 2023267.50268.50264.00265.00265.00850,368
10 Nov 2023267.00267.00266.00266.00266.00583,966
09 Nov 2023266.50267.00265.50266.00266.00516,517
08 Nov 2023265.00268.00265.00267.50267.50981,187
07 Nov 2023264.50266.00263.50265.00265.00730,109
06 Nov 2023264.00266.00263.50264.50264.50902,431
03 Nov 2023261.00263.50261.00262.00262.00856,668
02 Nov 2023260.50261.50259.50260.50260.50523,452
01 Nov 2023258.50258.50257.00257.00257.00342,717
31 Oct 2023256.50258.50256.50257.50257.50705,738
30 Oct 2023258.50259.00256.50256.50256.50596,146
27 Oct 2023257.50257.50256.50257.00257.00607,470
26 Oct 2023257.50258.00256.00256.50256.501,179,295
25 Oct 2023260.00260.00257.50257.50257.50921,969
24 Oct 2023259.50260.00258.50258.50258.50956,854
23 Oct 2023260.50261.00258.50258.50258.50685,910
20 Oct 2023259.00260.50258.50260.00260.00918,730
19 Oct 2023259.00260.00259.00259.00259.00941,247
18 Oct 2023260.00260.50259.50259.50259.501,164,552
17 Oct 2023262.50262.50259.50259.50259.501,746,966
16 Oct 2023263.00264.00262.50262.50262.50424,612
13 Oct 2023262.00264.50262.00263.00263.00829,285
12 Oct 2023262.50263.50261.00262.50262.50829,900
11 Oct 2023259.50262.50259.50260.50260.501,885,570
06 Oct 2023263.50264.00261.50261.50261.50564,190
05 Oct 2023261.00263.50261.00262.50262.50800,384
04 Oct 2023261.50262.00261.00261.00261.00873,788
03 Oct 2023263.00263.00262.00262.00262.00768,944
02 Oct 2023263.00264.50263.00263.00263.00330,965
28 Sept 2023263.50264.50262.50262.50262.50598,882
27 Sept 2023263.50264.00263.00263.00263.00833,700
26 Sept 2023264.00264.50263.00263.50263.50840,733
25 Sept 2023264.50265.50264.00264.50264.50628,241
22 Sept 2023263.00265.00263.00264.00264.00951,796
21 Sept 2023264.50265.50263.00263.50263.501,354,638
20 Sept 2023267.00267.50264.50264.50264.501,666,788
19 Sept 2023267.50267.50266.50267.00267.00528,993
18 Sept 2023267.50268.50267.00267.00267.00316,803
15 Sept 2023268.50269.50267.00267.50267.501,445,700
14 Sept 2023268.50269.00267.00268.50268.50766,246
13 Sept 2023267.50268.50267.00267.00267.001,002,257
12 Sept 2023268.50269.00267.00267.00267.001,289,544
11 Sept 2023267.50269.00267.50268.00268.001,177,973
08 Sept 2023268.00269.00266.50268.50268.501,059,832
07 Sept 2023267.50269.50267.50268.50268.501,009,324
06 Sept 2023269.00269.00267.50267.50267.50578,473
05 Sept 2023268.00269.50268.00269.00269.00304,775
04 Sept 2023268.50270.50268.50269.00269.00361,516
01 Sept 2023268.50270.50268.50269.50269.50243,267
31 Aug 2023270.50271.00267.50267.50267.501,789,513
30 Aug 2023272.00272.00270.50270.50270.50349,825
29 Aug 2023270.50273.00270.00270.50270.50439,179
28 Aug 2023269.50271.00269.50270.00270.00326,327
25 Aug 2023269.00270.00268.00268.00268.00386,065
24 Aug 2023268.50270.00268.50269.00269.00430,127
23 Aug 2023268.50269.50268.00268.00268.00450,897
22 Aug 2023269.00269.50268.00268.50268.50446,754
21 Aug 2023271.00272.00268.00268.00268.00819,343
18 Aug 2023272.50273.00270.00270.00270.00894,898
17 Aug 2023270.00276.00270.00274.00274.001,874,710
16 Aug 2023269.00273.00269.00272.00272.00846,414
15 Aug 2023272.00273.50270.00270.00270.00872,482
14 Aug 2023271.50272.50270.00271.50271.50630,001
11 Aug 2023268.50272.00268.50270.50270.50908,903
10 Aug 2023268.00270.00268.00268.50268.501,265,654
09 Aug 2023268.50270.50268.00269.00269.00851,934
08 Aug 2023271.00271.50268.00268.00268.002,037,447
07 Aug 2023269.50273.50269.50271.50271.50964,098
04 Aug 2023271.50272.50269.50269.50269.502,637,404
02 Aug 2023280.50281.00279.50280.50280.501,415,056
01 Aug 2023280.00282.00280.00281.00281.00711,577
31 Jul 2023282.50283.00279.00279.00279.001,822,596
28 Jul 2023281.00282.50280.00281.00281.00841,281
27 Jul 2023283.00283.00281.00281.00281.001,011,403
26 Jul 2023282.50284.00281.00283.00283.00642,155
25 Jul 2023284.50284.50280.00281.00281.001,791,647
24 Jul 2023281.00285.00281.00283.50283.501,129,169
21 Jul 2023282.50284.50281.00281.00281.001,015,387
20 Jul 2023283.50285.50282.50282.50282.50996,097
19 Jul 2023284.50286.00283.50284.00284.001,095,033
18 Jul 2023284.00286.00283.00284.50284.501,715,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...