UK markets open in 2 hours 37 minutes

President Chain Store Corporation (2912.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
278.00+1.00 (+0.36%)
At close: 1:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021277.50280.00277.50278.00278.001,602,195
16 Sept 2021278.00279.00276.00277.00277.001,435,037
15 Sept 2021277.50279.00276.00278.00278.001,046,673
14 Sept 2021275.50278.00272.50278.00278.001,008,938
13 Sept 2021274.00275.50271.00275.50275.50820,128
10 Sept 2021272.00274.50272.00274.50274.50576,027
09 Sept 2021274.00275.00271.00271.50271.501,527,913
08 Sept 2021269.50274.00269.00273.50273.501,259,498
07 Sept 2021271.00271.00267.50269.00269.002,133,717
07 Sept 20219 Dividend
06 Sept 2021279.00282.00279.00279.50270.50977,690
03 Sept 2021278.50280.50277.00278.50269.531,402,414
02 Sept 2021278.00281.50278.00278.50269.53774,445
01 Sept 2021284.50285.50277.50278.00269.051,947,134
31 Aug 2021285.50286.00282.00285.50276.311,063,061
30 Aug 2021283.00285.50281.50285.50276.31900,995
27 Aug 2021282.50287.00281.50284.50275.341,506,943
26 Aug 2021289.00289.00281.00282.50273.402,964,884
25 Aug 2021289.50291.00288.00290.00280.66763,026
24 Aug 2021289.50292.00288.00291.00281.632,001,175
23 Aug 2021287.50289.00286.50288.00278.731,233,450
20 Aug 2021287.00288.00283.50286.00276.791,811,631
19 Aug 2021289.00289.00283.50286.50277.271,517,573
18 Aug 2021289.00289.00285.50289.00279.691,555,611
17 Aug 2021286.00286.00286.00286.00276.79-
16 Aug 2021280.50286.00280.50286.00276.791,759,274
13 Aug 2021284.00284.50280.00281.50272.44718,736
12 Aug 2021283.00286.50283.00284.50275.34650,225
11 Aug 2021278.00285.00278.00284.00274.861,109,442
10 Aug 2021279.00280.00277.00280.00270.98716,921
09 Aug 2021282.00282.00273.50280.00270.981,111,986
06 Aug 2021287.00288.00280.00282.50273.402,297,967
05 Aug 2021287.00288.50285.00288.00278.732,304,799
04 Aug 2021286.00290.00285.50288.50279.212,540,050
03 Aug 2021285.50288.00283.50288.00278.733,498,055
02 Aug 2021280.50286.00280.50282.50273.402,328,731
30 Jul 2021287.00287.00277.50280.50271.474,158,723
29 Jul 2021270.00274.50270.00274.00265.182,140,003
28 Jul 2021268.00269.50265.50269.50260.821,988,727
27 Jul 2021266.50268.00265.50268.00259.371,210,925
26 Jul 2021265.00266.50264.50266.00257.43783,739
23 Jul 2021264.50265.50263.00265.00256.47573,499
22 Jul 2021264.00265.00263.50264.00255.50665,546
21 Jul 2021261.00264.00260.50263.50255.021,156,977
20 Jul 2021263.00263.50261.00261.00252.60527,808
19 Jul 2021261.50264.00261.00264.00255.501,049,869
16 Jul 2021260.50262.50260.00262.50254.051,109,084
15 Jul 2021260.50261.50260.00260.00251.63614,268
14 Jul 2021261.50262.50260.00260.50252.11720,181
13 Jul 2021260.00261.50259.00261.50253.081,026,907
12 Jul 2021260.50260.50258.00259.00250.66755,864
09 Jul 2021260.00261.00258.00260.50252.111,176,105
08 Jul 2021262.00262.00260.00261.50253.081,116,899
07 Jul 2021260.00261.50259.50261.50253.08520,039
06 Jul 2021260.00261.00259.50260.00251.63561,007
05 Jul 2021261.00262.00259.50259.50251.141,254,104
02 Jul 2021261.00261.00259.50260.50252.111,205,675
01 Jul 2021263.00264.00260.50261.00252.60788,586
30 Jun 2021262.50263.50262.00263.00254.53592,071
29 Jun 2021261.00263.00260.00263.00254.53790,171
28 Jun 2021263.00263.50261.00261.00252.60550,712
25 Jun 2021263.00264.50262.00262.00253.56717,474
24 Jun 2021262.50264.00262.00262.00253.56561,187
23 Jun 2021261.00264.50261.00263.00254.531,077,449
22 Jun 2021261.00261.50260.50261.00252.60668,301
21 Jun 2021260.00262.50259.00262.50254.051,555,159
18 Jun 2021260.50262.00260.00260.00251.632,776,022
17 Jun 2021261.00262.50259.00261.00252.601,464,381
16 Jun 2021261.00263.50261.00262.50254.051,103,517
15 Jun 2021264.50265.50261.50262.00253.561,139,946
11 Jun 2021264.50265.00263.50264.50255.98398,667
10 Jun 2021264.50266.00264.00264.50255.98418,811
09 Jun 2021262.50264.50262.00264.00255.50736,879
08 Jun 2021264.00264.00262.00263.00254.53551,976
07 Jun 2021263.50264.50261.00262.00253.56780,266
04 Jun 2021264.50265.00263.00263.50255.02722,986
03 Jun 2021268.50268.50265.50266.50257.92466,404
02 Jun 2021265.50269.00265.00268.50259.851,428,983
01 Jun 2021264.00267.00263.00266.50257.92972,362
31 May 2021263.50266.00263.00264.50255.982,061,316
28 May 2021261.00263.50260.50262.00253.562,205,099
27 May 2021261.50262.00259.00259.00250.664,543,245
26 May 2021262.50263.50261.00261.50253.082,380,861
25 May 2021263.00264.50261.00264.50255.982,381,829
24 May 2021268.00269.00264.00264.50255.981,465,139
21 May 2021269.50273.00267.00268.00259.371,439,654
20 May 2021268.50271.00267.00268.50259.851,828,305
19 May 2021268.50273.00267.50272.00263.241,089,985
18 May 2021268.00275.00267.50272.00263.241,950,064
17 May 2021270.50277.00266.50267.00258.404,336,208
14 May 2021264.50272.00264.00271.50262.761,669,964
13 May 2021262.50265.50259.00264.50255.981,645,769
12 May 2021268.50272.00253.50260.50252.113,513,888
11 May 2021272.00272.00268.00269.50260.821,288,865
10 May 2021271.50272.00271.00272.00263.24500,362
07 May 2021268.50272.50268.50271.00262.27639,322
06 May 2021268.00270.00267.00268.50259.85873,748
05 May 2021270.00270.50267.00267.50258.891,047,331
04 May 2021272.00273.00268.00268.50259.851,465,246
03 May 2021270.00272.00270.00271.00262.271,033,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...