2912.TW - President Chain Store Corporation
Taiwan - Taiwan Delayed price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 279.50 | 281.50 | 278.00 | 280.50 | 280.50 | 1,232,106 |
| 01 Jun 2023 | 280.00 | 281.50 | 277.00 | 280.00 | 280.00 | 874,676 |
| 31 May 2023 | 277.00 | 280.00 | 277.00 | 279.50 | 279.50 | 7,693,021 |
| 30 May 2023 | 279.00 | 279.00 | 276.00 | 277.50 | 277.50 | 1,535,842 |
| 29 May 2023 | 281.50 | 283.00 | 279.00 | 279.00 | 279.00 | 1,099,056 |
| 26 May 2023 | 279.00 | 280.50 | 278.00 | 280.00 | 280.00 | 1,157,635 |
| 25 May 2023 | 282.00 | 283.50 | 281.00 | 281.00 | 281.00 | 1,532,977 |
| 24 May 2023 | 287.00 | 287.00 | 283.50 | 286.00 | 286.00 | 890,506 |
| 23 May 2023 | 287.50 | 289.00 | 285.00 | 287.00 | 287.00 | 1,011,119 |
| 22 May 2023 | 288.50 | 289.50 | 285.50 | 286.00 | 286.00 | 1,247,600 |
| 19 May 2023 | 289.00 | 292.00 | 287.50 | 290.00 | 290.00 | 1,558,698 |
| 18 May 2023 | 286.50 | 289.50 | 286.50 | 287.50 | 287.50 | 1,126,722 |
| 17 May 2023 | 288.00 | 290.00 | 287.50 | 289.50 | 289.50 | 1,292,180 |
| 16 May 2023 | 288.50 | 290.00 | 287.00 | 289.50 | 289.50 | 1,337,958 |
| 15 May 2023 | 285.00 | 287.50 | 285.00 | 287.00 | 287.00 | 737,208 |
| 12 May 2023 | 285.50 | 289.50 | 285.00 | 287.50 | 287.50 | 1,061,462 |
| 11 May 2023 | 284.50 | 289.50 | 282.50 | 287.00 | 287.00 | 1,502,318 |
| 10 May 2023 | 281.50 | 284.50 | 280.50 | 284.50 | 284.50 | 857,076 |
| 09 May 2023 | 285.00 | 285.50 | 281.00 | 283.50 | 283.50 | 865,964 |
| 08 May 2023 | 285.00 | 286.50 | 282.50 | 285.50 | 285.50 | 1,167,981 |
| 05 May 2023 | 283.50 | 285.50 | 278.50 | 284.50 | 284.50 | 2,250,086 |
| 04 May 2023 | 274.00 | 285.50 | 273.00 | 285.50 | 285.50 | 4,318,087 |
| 03 May 2023 | 272.50 | 273.00 | 271.00 | 272.50 | 272.50 | 466,950 |
| 02 May 2023 | 271.50 | 273.00 | 270.50 | 273.00 | 273.00 | 660,197 |
| 28 Apr 2023 | 272.50 | 272.50 | 270.00 | 270.50 | 270.50 | 712,475 |
| 27 Apr 2023 | 271.50 | 272.50 | 270.50 | 271.50 | 271.50 | 502,933 |
| 26 Apr 2023 | 270.50 | 273.00 | 269.00 | 272.50 | 272.50 | 1,180,256 |
| 25 Apr 2023 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 560,170 |
| 24 Apr 2023 | 268.50 | 270.50 | 266.00 | 270.00 | 270.00 | 610,801 |
| 21 Apr 2023 | 270.50 | 271.00 | 269.00 | 270.00 | 270.00 | 663,034 |
| 20 Apr 2023 | 269.00 | 271.00 | 268.50 | 269.00 | 269.00 | 586,936 |
| 19 Apr 2023 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | 869,370 |
| 18 Apr 2023 | 271.00 | 273.00 | 269.00 | 269.50 | 269.50 | 1,262,173 |
| 17 Apr 2023 | 271.00 | 271.00 | 270.50 | 271.00 | 271.00 | 517,019 |
| 14 Apr 2023 | 271.50 | 272.00 | 270.50 | 271.00 | 271.00 | 702,896 |
| 13 Apr 2023 | 269.00 | 272.00 | 268.50 | 272.00 | 272.00 | 914,926 |
| 12 Apr 2023 | 270.50 | 271.00 | 269.00 | 269.00 | 269.00 | 644,073 |
| 11 Apr 2023 | 269.00 | 271.50 | 269.00 | 270.50 | 270.50 | 838,114 |
| 10 Apr 2023 | 270.00 | 270.50 | 269.00 | 269.00 | 269.00 | 330,893 |
| 07 Apr 2023 | 269.00 | 270.00 | 268.00 | 269.50 | 269.50 | 285,100 |
| 06 Apr 2023 | 268.00 | 269.50 | 267.50 | 268.00 | 268.00 | 1,372,349 |
| 31 Mar 2023 | 270.00 | 272.50 | 269.50 | 269.50 | 269.50 | 1,179,005 |
| 30 Mar 2023 | 271.00 | 271.00 | 269.00 | 269.50 | 269.50 | 812,756 |
| 29 Mar 2023 | 274.00 | 274.50 | 270.50 | 271.00 | 271.00 | 1,152,089 |
| 28 Mar 2023 | 272.50 | 274.50 | 271.50 | 273.50 | 273.50 | 876,713 |
| 27 Mar 2023 | 271.50 | 272.00 | 271.00 | 271.50 | 271.50 | 634,549 |
| 24 Mar 2023 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 785,824 |
| 23 Mar 2023 | 269.50 | 270.00 | 268.00 | 270.00 | 270.00 | 827,093 |
| 22 Mar 2023 | 269.00 | 269.50 | 268.00 | 268.50 | 268.50 | 726,126 |
| 21 Mar 2023 | 268.50 | 268.50 | 267.50 | 268.00 | 268.00 | 565,690 |
| 20 Mar 2023 | 269.00 | 269.00 | 266.50 | 267.50 | 267.50 | 510,561 |
| 17 Mar 2023 | 268.00 | 269.00 | 267.00 | 268.00 | 268.00 | 902,345 |
| 16 Mar 2023 | 266.50 | 268.50 | 266.50 | 266.50 | 266.50 | 758,766 |
| 15 Mar 2023 | 268.50 | 269.00 | 266.50 | 267.00 | 267.00 | 1,160,378 |
| 14 Mar 2023 | 267.00 | 268.00 | 266.50 | 266.50 | 266.50 | 1,572,719 |
| 13 Mar 2023 | 268.00 | 269.50 | 267.00 | 269.50 | 269.50 | 661,009 |
| 10 Mar 2023 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 801,746 |
| 09 Mar 2023 | 270.00 | 270.50 | 269.00 | 269.50 | 269.50 | 876,749 |
| 08 Mar 2023 | 269.50 | 269.50 | 268.00 | 269.00 | 269.00 | 1,073,824 |
| 07 Mar 2023 | 270.50 | 270.50 | 268.50 | 270.00 | 270.00 | 1,049,324 |
| 06 Mar 2023 | 269.00 | 270.50 | 268.00 | 270.50 | 270.50 | 1,178,773 |
| 03 Mar 2023 | 267.00 | 268.50 | 266.50 | 267.50 | 267.50 | 599,954 |
| 02 Mar 2023 | 267.00 | 267.00 | 265.50 | 266.00 | 266.00 | 825,467 |
| 01 Mar 2023 | 267.00 | 268.00 | 265.50 | 265.50 | 265.50 | 3,206,057 |
| 24 Feb 2023 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | 2,198,939 |
| 23 Feb 2023 | 269.00 | 269.50 | 268.00 | 269.00 | 269.00 | 1,239,808 |
| 22 Feb 2023 | 268.50 | 270.00 | 267.50 | 269.50 | 269.50 | 1,810,581 |
| 21 Feb 2023 | 268.50 | 269.00 | 268.00 | 268.50 | 268.50 | 610,564 |
| 20 Feb 2023 | 268.00 | 269.00 | 267.50 | 268.00 | 268.00 | 858,266 |
| 17 Feb 2023 | 269.00 | 269.00 | 267.50 | 268.00 | 268.00 | 846,127 |
| 16 Feb 2023 | 269.00 | 269.50 | 267.50 | 269.50 | 269.50 | 855,386 |
| 15 Feb 2023 | 270.50 | 271.50 | 267.50 | 267.50 | 267.50 | 1,253,221 |
| 14 Feb 2023 | 271.00 | 271.50 | 269.50 | 271.50 | 271.50 | 768,464 |
| 13 Feb 2023 | 269.50 | 270.50 | 268.50 | 270.50 | 270.50 | 672,608 |
| 10 Feb 2023 | 267.00 | 269.00 | 267.00 | 268.50 | 268.50 | 682,960 |
| 09 Feb 2023 | 267.50 | 269.00 | 267.00 | 267.50 | 267.50 | 690,449 |
| 08 Feb 2023 | 268.00 | 269.00 | 267.50 | 267.50 | 267.50 | 1,410,034 |
| 07 Feb 2023 | 268.00 | 269.50 | 267.50 | 267.50 | 267.50 | 1,052,549 |
| 06 Feb 2023 | 269.00 | 269.50 | 267.50 | 267.50 | 267.50 | 992,603 |
| 03 Feb 2023 | 268.00 | 269.50 | 268.00 | 269.50 | 269.50 | 734,140 |
| 02 Feb 2023 | 270.50 | 271.00 | 267.50 | 267.50 | 267.50 | 2,411,843 |
| 01 Feb 2023 | 271.50 | 272.00 | 269.50 | 271.00 | 271.00 | 1,052,519 |
| 31 Jan 2023 | 273.00 | 273.50 | 270.00 | 270.00 | 270.00 | 3,210,501 |
| 30 Jan 2023 | 293.50 | 295.00 | 270.50 | 274.00 | 274.00 | 5,391,812 |
| 17 Jan 2023 | 273.00 | 273.50 | 270.50 | 271.50 | 271.50 | 1,475,850 |
| 16 Jan 2023 | 272.50 | 274.50 | 272.00 | 273.00 | 273.00 | 589,691 |
| 13 Jan 2023 | 271.50 | 273.50 | 270.00 | 271.00 | 271.00 | 987,003 |
| 12 Jan 2023 | 272.00 | 273.50 | 269.00 | 270.00 | 270.00 | 1,894,133 |
| 11 Jan 2023 | 274.50 | 276.00 | 271.00 | 272.00 | 272.00 | 1,608,873 |
| 10 Jan 2023 | 275.00 | 277.00 | 273.00 | 276.00 | 276.00 | 1,448,758 |
| 09 Jan 2023 | 273.50 | 275.50 | 271.00 | 275.00 | 275.00 | 1,337,137 |
| 06 Jan 2023 | 273.00 | 273.00 | 270.50 | 270.50 | 270.50 | 601,179 |
| 05 Jan 2023 | 270.00 | 273.00 | 270.00 | 271.50 | 271.50 | 778,194 |
| 04 Jan 2023 | 271.00 | 271.50 | 269.00 | 269.50 | 269.50 | 657,867 |
| 03 Jan 2023 | 269.00 | 271.50 | 267.50 | 270.50 | 270.50 | 727,160 |
| 30 Dec 2022 | 272.00 | 274.00 | 271.50 | 272.00 | 272.00 | 674,846 |
| 29 Dec 2022 | 268.50 | 273.00 | 268.00 | 271.50 | 271.50 | 881,056 |
| 28 Dec 2022 | 269.50 | 271.00 | 268.00 | 270.50 | 270.50 | 761,437 |
| 27 Dec 2022 | 269.00 | 270.00 | 267.50 | 270.00 | 270.00 | 645,931 |
| 26 Dec 2022 | 269.50 | 270.00 | 267.00 | 268.50 | 268.50 | 722,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.