President Chain Store Corporation (2912.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 272.00 | 276.00 | 271.50 | 272.50 | 272.50 | 1,352,803 |
| Apr 30, 2024 | 276.00 | 277.00 | 274.00 | 274.00 | 274.00 | 1,140,456 |
| Apr 29, 2024 | 276.00 | 278.50 | 276.00 | 276.50 | 276.50 | 1,341,470 |
| Apr 26, 2024 | 273.00 | 277.00 | 273.00 | 275.50 | 275.50 | 773,399 |
| Apr 25, 2024 | 273.00 | 274.50 | 272.50 | 274.50 | 274.50 | 691,619 |
| Apr 24, 2024 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | 915,468 |
| Apr 23, 2024 | 275.50 | 277.00 | 274.00 | 276.00 | 276.00 | 1,129,932 |
| Apr 22, 2024 | 272.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1,569,730 |
| Apr 19, 2024 | 271.50 | 273.00 | 269.50 | 270.00 | 270.00 | 1,855,336 |
| Apr 18, 2024 | 271.00 | 272.50 | 270.50 | 271.50 | 271.50 | 1,213,532 |
| Apr 17, 2024 | 270.00 | 273.00 | 269.50 | 272.50 | 272.50 | 972,815 |
| Apr 16, 2024 | 274.00 | 274.50 | 270.00 | 270.00 | 270.00 | 1,366,356 |
| Apr 15, 2024 | 275.00 | 275.50 | 273.50 | 275.50 | 275.50 | 802,078 |
| Apr 12, 2024 | 275.00 | 276.50 | 273.50 | 275.00 | 275.00 | 1,358,652 |
| Apr 11, 2024 | 274.00 | 277.50 | 274.00 | 277.50 | 277.50 | 808,781 |
| Apr 10, 2024 | 273.50 | 276.00 | 273.50 | 276.00 | 276.00 | 923,357 |
| Apr 09, 2024 | 272.50 | 273.00 | 271.00 | 273.00 | 273.00 | 672,742 |
| Apr 08, 2024 | 271.50 | 272.50 | 270.00 | 272.00 | 272.00 | 924,820 |
| Apr 03, 2024 | 271.00 | 271.50 | 269.50 | 269.50 | 269.50 | 1,052,844 |
| Apr 02, 2024 | 268.50 | 271.50 | 268.50 | 271.50 | 271.50 | 1,034,524 |
| Apr 01, 2024 | 267.50 | 269.50 | 267.00 | 269.50 | 269.50 | 753,378 |
| Mar 29, 2024 | 266.50 | 267.50 | 266.50 | 266.50 | 266.50 | 150,000 |
| Mar 28, 2024 | 267.50 | 268.00 | 265.50 | 265.50 | 265.50 | 921,500 |
| Mar 27, 2024 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 409,018 |
| Mar 26, 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,144,641 |
| Mar 25, 2024 | 267.00 | 268.00 | 267.00 | 267.50 | 267.50 | 298,522 |
| Mar 22, 2024 | 267.00 | 268.00 | 266.50 | 267.50 | 267.50 | 688,685 |
| Mar 21, 2024 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 650,994 |
| Mar 20, 2024 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | 833,547 |
| Mar 19, 2024 | 267.50 | 268.00 | 266.00 | 266.00 | 266.00 | 1,489,706 |
| Mar 18, 2024 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 550,779 |
| Mar 15, 2024 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 2,348,672 |
| Mar 14, 2024 | 268.00 | 270.00 | 267.50 | 267.50 | 267.50 | 1,108,219 |
| Mar 13, 2024 | 267.00 | 269.50 | 267.00 | 268.00 | 268.00 | 922,486 |
| Mar 12, 2024 | 269.50 | 270.50 | 267.50 | 267.50 | 267.50 | 871,898 |
| Mar 11, 2024 | 269.50 | 269.50 | 268.00 | 268.00 | 268.00 | 432,489 |
| Mar 08, 2024 | 267.50 | 270.50 | 267.50 | 268.50 | 268.50 | 848,543 |
| Mar 07, 2024 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 1,516,230 |
| Mar 06, 2024 | 268.50 | 270.00 | 268.00 | 270.00 | 270.00 | 385,284 |
| Mar 05, 2024 | 268.50 | 270.50 | 268.50 | 268.50 | 268.50 | 789,231 |
| Mar 04, 2024 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | 628,649 |
| Mar 01, 2024 | 269.00 | 271.50 | 269.00 | 270.50 | 270.50 | 750,009 |
| Feb 29, 2024 | 270.50 | 271.00 | 268.50 | 269.50 | 269.50 | 2,397,990 |
| Feb 27, 2024 | 269.50 | 270.50 | 268.00 | 268.00 | 268.00 | 876,165 |
| Feb 26, 2024 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 528,737 |
| Feb 23, 2024 | 268.50 | 270.50 | 268.50 | 270.00 | 270.00 | 532,581 |
| Feb 22, 2024 | 270.00 | 271.00 | 268.00 | 268.50 | 268.50 | 892,089 |
| Feb 21, 2024 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | 717,691 |
| Feb 20, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 625,509 |
| Feb 19, 2024 | 267.00 | 268.50 | 265.50 | 268.00 | 268.00 | 681,364 |
| Feb 16, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 709,457 |
| Feb 15, 2024 | 265.50 | 266.00 | 265.00 | 265.50 | 265.50 | 1,209,335 |
| Feb 05, 2024 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 579,184 |
| Feb 02, 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 542,354 |
| Feb 01, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,011,749 |
| Jan 31, 2024 | 264.50 | 265.50 | 263.50 | 264.00 | 264.00 | 936,617 |
| Jan 30, 2024 | 264.50 | 264.50 | 263.00 | 263.50 | 263.50 | 1,455,776 |
| Jan 29, 2024 | 264.50 | 266.00 | 264.00 | 264.50 | 264.50 | 813,886 |
| Jan 26, 2024 | 265.00 | 266.00 | 264.50 | 265.00 | 265.00 | 856,690 |
| Jan 25, 2024 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 595,633 |
| Jan 24, 2024 | 264.00 | 265.00 | 263.50 | 264.00 | 264.00 | 328,501 |
| Jan 23, 2024 | 264.50 | 265.00 | 263.50 | 263.50 | 263.50 | 1,118,445 |
| Jan 22, 2024 | 265.00 | 265.50 | 264.50 | 264.50 | 264.50 | 286,083 |
| Jan 19, 2024 | 263.50 | 265.50 | 263.50 | 265.00 | 265.00 | 524,593 |
| Jan 18, 2024 | 264.50 | 266.00 | 263.50 | 264.50 | 264.50 | 508,603 |
| Jan 17, 2024 | 264.50 | 266.50 | 263.00 | 263.00 | 263.00 | 1,277,726 |
| Jan 16, 2024 | 266.50 | 267.00 | 265.00 | 265.00 | 265.00 | 1,338,099 |
| Jan 15, 2024 | 269.00 | 269.50 | 267.50 | 268.00 | 268.00 | 287,377 |
| Jan 12, 2024 | 268.50 | 269.00 | 267.50 | 268.00 | 268.00 | 348,461 |
| Jan 11, 2024 | 269.00 | 270.00 | 268.50 | 270.00 | 270.00 | 449,708 |
| Jan 10, 2024 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 355,089 |
| Jan 09, 2024 | 269.00 | 269.50 | 268.00 | 269.00 | 269.00 | 634,849 |
| Jan 08, 2024 | 268.50 | 269.50 | 267.50 | 268.00 | 268.00 | 336,102 |
| Jan 05, 2024 | 267.50 | 268.00 | 267.00 | 267.50 | 267.50 | 173,201 |
| Jan 04, 2024 | 267.50 | 268.00 | 266.50 | 267.50 | 267.50 | 304,383 |
| Jan 03, 2024 | 268.50 | 270.00 | 266.00 | 267.00 | 267.00 | 563,060 |
| Jan 02, 2024 | 268.50 | 271.00 | 268.50 | 270.00 | 270.00 | 586,023 |
| Dec 29, 2023 | 268.00 | 269.50 | 267.50 | 269.50 | 269.50 | 515,168 |
| Dec 28, 2023 | 267.50 | 268.50 | 266.00 | 268.50 | 268.50 | 540,722 |
| Dec 27, 2023 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 588,465 |
| Dec 26, 2023 | 268.00 | 269.00 | 267.00 | 267.50 | 267.50 | 413,305 |
| Dec 25, 2023 | 267.00 | 268.50 | 267.00 | 267.50 | 267.50 | 270,944 |
| Dec 22, 2023 | 266.50 | 269.00 | 266.50 | 267.00 | 267.00 | 1,452,421 |
| Dec 21, 2023 | 264.50 | 268.00 | 264.50 | 267.50 | 267.50 | 1,519,825 |
| Dec 20, 2023 | 267.50 | 268.50 | 265.00 | 265.00 | 265.00 | 2,601,834 |
| Dec 19, 2023 | 266.50 | 269.00 | 266.00 | 267.50 | 267.50 | 2,015,540 |
| Dec 18, 2023 | 267.00 | 268.50 | 267.00 | 267.00 | 267.00 | 1,912,754 |
| Dec 15, 2023 | 267.00 | 270.00 | 267.00 | 267.50 | 267.50 | 2,537,377 |
| Dec 14, 2023 | 267.50 | 268.50 | 265.00 | 268.00 | 268.00 | 1,429,136 |
| Dec 13, 2023 | 268.50 | 269.00 | 267.00 | 267.50 | 267.50 | 440,154 |
| Dec 12, 2023 | 269.00 | 269.00 | 267.50 | 268.50 | 268.50 | 442,623 |
| Dec 11, 2023 | 269.50 | 269.50 | 267.00 | 268.50 | 268.50 | 766,435 |
| Dec 08, 2023 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 539,987 |
| Dec 07, 2023 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 763,297 |
| Dec 06, 2023 | 270.50 | 271.00 | 269.00 | 269.50 | 269.50 | 522,253 |
| Dec 05, 2023 | 269.50 | 271.00 | 269.00 | 270.50 | 270.50 | 720,505 |
| Dec 04, 2023 | 270.00 | 271.50 | 268.50 | 270.00 | 270.00 | 572,371 |
| Dec 01, 2023 | 268.50 | 270.00 | 267.00 | 268.50 | 268.50 | 603,715 |
| Nov 30, 2023 | 270.50 | 272.00 | 269.50 | 269.50 | 269.50 | 2,532,180 |
| Nov 29, 2023 | 270.50 | 271.50 | 269.50 | 270.00 | 270.00 | 1,005,131 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.