Taiwan - Delayed Quote
TWD
President Chain Store Corporation (2912.TW)
225.50
+3.50
(+1.58%)
At close: October 30 at 1:30:20 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
222.50
227.50
222.50
225.50
225.50
3,205,750
Oct 29, 2026
222.00
225.50
221.50
222.00
222.00
1,838,302
Oct 28, 2026
224.00
226.00
220.50
224.00
224.00
2,759,331
Oct 27, 2026
229.50
229.50
224.00
225.50
225.50
2,494,502
Oct 23, 2026
226.00
226.00
226.00
226.00
226.00
-
Oct 22, 2026
224.50
226.00
222.50
226.00
226.00
1,945,302
Oct 21, 2026
226.00
226.50
223.00
224.50
224.50
1,552,643
Oct 20, 2026
226.00
228.50
225.00
227.00
227.00
1,707,756
Oct 19, 2026
223.50
228.50
222.00
228.50
228.50
5,331,316
Oct 16, 2026
224.00
226.50
221.50
224.00
224.00
5,308,342
Oct 15, 2026
220.00
225.00
219.00
224.00
224.00
6,391,344
Oct 14, 2026
216.00
219.50
215.00
219.50
219.50
3,356,627
Oct 13, 2026
215.00
217.00
215.00
216.00
216.00
1,835,167
Oct 12, 2026
213.00
216.50
213.00
216.00
216.00
2,072,006
Oct 8, 2026
212.50
213.50
211.50
213.00
213.00
1,865,995
Oct 7, 2026
211.00
214.00
210.50
213.50
213.50
1,874,223
Oct 6, 2026
210.50
212.00
210.00
210.50
210.50
1,460,001
Oct 5, 2026
211.50
212.00
210.00
211.00
211.00
1,098,497
Oct 2, 2026
212.50
212.50
210.00
210.50
210.50
2,884,558
Oct 1, 2026
212.00
212.50
210.50
212.50
212.50
2,110,618
Sep 30, 2026
214.00
214.00
212.00
212.50
212.50
1,620,458
Sep 29, 2026
213.00
213.00
211.50
212.00
212.00
1,428,141
Sep 24, 2026
213.00
213.50
212.00
212.50
212.50
2,111,314
Sep 23, 2026
214.50
214.50
213.00
213.00
213.00
2,205,261
Sep 22, 2026
216.00
216.00
214.00
214.00
214.00
933,269
Sep 21, 2026
216.00
216.00
214.50
215.00
215.00
1,125,160
Sep 18, 2026
217.50
217.50
214.50
216.50
216.50
2,733,461
Sep 17, 2026
215.00
217.50
215.00
217.50
217.50
868,884
Sep 16, 2026
216.00
216.50
214.50
215.00
215.00
1,469,859
Sep 15, 2026
216.00
217.00
215.00
215.50
215.50
1,088,484
Sep 14, 2026
216.00
217.00
215.50
216.50
216.50
997,378
Sep 11, 2026
217.00
218.00
216.00
216.50
216.50
1,073,428
Sep 10, 2026
217.00
219.00
217.00
218.50
218.50
1,286,888
Sep 9, 2026
216.00
218.50
216.00
217.50
217.50
1,190,520
Sep 8, 2026
215.50
218.50
215.00
217.00
217.00
1,917,892
Sep 7, 2026
217.50
217.50
214.00
215.00
215.00
1,274,312
Sep 4, 2026
216.50
217.00
215.50
216.00
216.00
784,961
Sep 3, 2026
217.50
217.50
216.50
216.50
216.50
867,765
Sep 2, 2026
215.50
218.00
215.00
217.00
217.00
1,145,898
Sep 1, 2026
216.50
218.00
215.50
216.00
216.00
1,728,780
Aug 31, 2026
219.00
219.50
216.50
216.50
216.50
2,602,581
Aug 28, 2026
220.50
220.50
218.00
218.50
218.50
1,043,752
Aug 27, 2026
223.50
223.50
220.00
220.50
220.50
924,771
Aug 26, 2026
223.50
224.00
222.00
223.00
223.00
568,909
Aug 25, 2026
222.50
225.50
222.00
224.00
224.00
1,343,195
Aug 24, 2026
222.50
224.00
220.00
223.50
223.50
2,456,966
Aug 21, 2026
219.00
225.50
219.00
223.50
223.50
5,408,800
Aug 20, 2026
219.00
220.00
217.50
220.00
220.00
1,939,856
Aug 19, 2026
215.00
218.50
213.50
218.50
218.50
2,583,056
Aug 18, 2026
213.00
216.00
212.50
215.00
215.00
1,638,820
Aug 17, 2026
214.50
214.50
212.00
213.00
213.00
2,285,313
Aug 14, 2026
217.00
217.00
214.00
214.50
214.50
2,611,515
Aug 13, 2026
220.00
220.00
216.00
217.00
217.00
3,807,175
Aug 12, 2026
219.50
221.00
219.00
219.50
219.50
1,160,636
Aug 11, 2026
219.00
220.00
217.00
219.00
219.00
3,057,041
Aug 10, 2026
222.00
222.00
219.00
219.50
219.50
1,433,910
Aug 7, 2026
221.50
222.00
219.50
221.00
221.00
2,353,774
Aug 6, 2026
220.00
224.00
219.50
220.00
220.00
2,040,045
Aug 5, 2026
222.00
222.00
218.50
221.50
221.50
3,328,393
Aug 4, 2026
218.00
222.00
218.00
221.50
221.50
3,713,491
Aug 3, 2026
225.00
225.00
220.00
220.50
220.50
2,709,697
Jul 31, 2026
226.50
230.50
223.00
224.00
224.00
6,208,356
Jul 30, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
232.50
235.00
224.00
230.00
230.00
6,920,225
Jul 29, 2026
239.50
242.00
237.50
241.00
232.00
4,910,221
Jul 28, 2026
239.00
239.00
237.00
237.50
228.63
2,413,683
Jul 27, 2026
240.50
241.50
237.50
239.50
230.56
3,379,693
Jul 24, 2026
234.00
241.00
234.00
241.00
232.00
2,785,443
Jul 23, 2026
239.50
239.50
232.00
237.00
228.15
4,178,197
Jul 22, 2026
243.00
243.00
237.00
239.50
230.56
5,252,040
Jul 21, 2026
243.00
245.00
242.00
243.00
233.93
4,880,768
Jul 20, 2026
244.50
246.50
238.00
243.50
234.41
5,493,984
Jul 17, 2026
245.00
246.50
240.50
243.00
233.93
5,551,606
Jul 16, 2026
244.50
249.00
243.00
245.50
236.33
4,999,177
Jul 15, 2026
242.50
244.50
241.00
244.50
235.37
3,672,480
Jul 14, 2026
242.00
242.00
238.50
242.00
232.96
2,652,026
Jul 13, 2026
240.00
244.00
239.00
239.50
230.56
2,315,080
Jul 9, 2026
240.00
244.50
240.00
241.00
232.00
2,861,708
Jul 8, 2026
240.00
242.00
239.50
241.00
232.00
2,301,775
Jul 7, 2026
240.00
243.00
239.00
240.00
231.04
3,285,302
Jul 6, 2026
231.50
241.00
231.50
240.00
231.04
4,169,831
Jul 3, 2026
227.00
237.50
227.00
231.00
222.37
3,524,745
Jul 2, 2026
224.50
229.50
224.00
228.50
219.97
3,862,808
Jul 1, 2026
223.50
225.00
221.50
223.50
215.15
2,453,080
Jun 30, 2026
225.00
225.00
223.00
223.00
214.67
1,931,466
Jun 29, 2026
225.50
226.50
223.50
224.00
215.63
2,515,169
Jun 26, 2026
226.00
227.50
222.50
223.00
214.67
3,408,117
Jun 25, 2026
225.50
230.50
225.50
226.00
217.56
4,836,564
Jun 24, 2026
227.00
229.00
225.00
225.00
216.60
3,786,724
Jun 23, 2026
221.00
228.00
221.00
227.00
218.52
4,400,207
Jun 22, 2026
224.50
225.50
221.00
221.00
212.75
3,269,502
Jun 18, 2026
229.00
229.00
223.50
223.50
215.15
6,553,856
Jun 17, 2026
228.50
230.00
227.00
229.00
220.45
2,533,563
Jun 16, 2026
230.00
230.50
227.50
228.00
219.49
2,386,404
Jun 15, 2026
232.00
232.00
228.00
228.00
219.49
3,537,468
Jun 12, 2026
229.00
230.50
227.00
230.00
221.41
1,628,591
Jun 11, 2026
230.50
231.50
225.00
229.00
220.45
3,233,534
Jun 10, 2026
222.00
228.00
221.00
227.50
219.00
3,393,734
Jun 9, 2026
221.00
225.50
221.00
224.00
215.63
3,838,408
Jun 8, 2026
225.50
229.50
221.50
222.00
213.71
5,846,896
Jun 5, 2026
242.50
247.00
232.00
232.00
223.34
5,369,485
Jun 4, 2026
236.50
250.00
234.00
246.00
236.81
13,143,582
Jun 3, 2026
233.00
240.00
226.00
239.00
230.07
12,405,055
Jun 2, 2026
225.50
233.50
220.00
233.00
224.30
13,502,952
Jun 1, 2026
217.00
230.50
215.50
227.50
219.00
14,714,999
May 29, 2026
209.00
218.00
205.00
214.00
206.01
17,162,107
May 28, 2026
207.50
211.50
203.50
207.00
199.27
15,176,782
May 27, 2026
210.50
210.50
206.50
206.50
198.79
13,298,912
May 26, 2026
215.50
219.00
209.50
209.50
201.68
11,439,660
May 25, 2026
221.00
221.00
212.50
212.50
204.56
8,704,729
May 22, 2026
221.00
222.00
219.50
220.00
211.78
6,221,169
May 21, 2026
223.00
224.00
218.50
221.00
212.75
6,258,447
May 20, 2026
228.50
229.50
221.50
222.00
213.71
5,252,984
May 19, 2026
225.50
229.50
225.00
227.50
219.00
2,861,487
May 18, 2026
228.00
228.00
225.00
225.50
217.08
1,744,625
May 15, 2026
227.00
229.00
227.00
227.50
219.00
1,742,126
May 14, 2026
225.50
229.50
225.50
226.50
218.04
1,370,508
May 13, 2026
225.00
227.00
224.50
225.50
217.08
1,936,912
May 12, 2026
227.50
230.00
226.00
226.00
217.56
1,462,533
May 11, 2026
231.50
231.50
226.00
227.50
219.00
2,300,967
May 8, 2026
229.50
233.50
229.00
232.00
223.34
3,013,095
May 7, 2026
226.00
230.00
226.00
228.50
219.97
2,926,849
May 6, 2026
225.50
228.00
225.00
227.00
218.52
2,133,510
May 5, 2026
225.00
226.50
224.00
224.00
215.63
1,734,468
May 4, 2026
225.00
227.50
224.00
225.50
217.08
1,971,635
Apr 30, 2026
224.00
226.50
224.00
224.00
215.63
2,576,970
Apr 29, 2026
224.00
225.00
223.50
224.50
216.12
2,211,789
Apr 28, 2026
226.00
226.50
223.50
224.00
215.63
1,998,218
Apr 27, 2026
226.00
231.00
226.00
226.00
217.56
1,931,102
Apr 24, 2026
232.50
234.00
227.50
228.00
219.49
3,385,433
Apr 23, 2026
236.00
236.50
233.50
234.50
225.74
2,619,408
Apr 22, 2026
236.50
239.50
236.50
238.50
229.59
3,403,960
Apr 21, 2026
238.00
238.00
235.00
236.50
227.67
3,237,676
Apr 20, 2026
237.50
239.00
236.00
238.00
229.11
3,301,625
Apr 17, 2026
235.00
237.50
234.00
237.50
228.63
3,642,511
Apr 16, 2026
231.50
234.00
231.00
234.00
225.26
3,015,857
Apr 15, 2026
227.50
231.50
226.50
231.50
222.85
2,529,033
Apr 14, 2026
225.00
228.00
224.50
227.50
219.00
1,655,985
Apr 13, 2026
227.50
227.50
223.00
225.00
216.60
2,258,589
Apr 10, 2026
231.00
231.00
226.00
227.50
219.00
1,304,536
Apr 9, 2026
229.00
231.00
227.00
231.00
222.37
1,939,078
Apr 8, 2026
231.00
231.00
226.50
229.00
220.45
2,071,114
Apr 7, 2026
228.00
232.50
226.50
231.00
222.37
1,980,305
Apr 2, 2026
226.50
230.00
225.50
227.00
218.52
2,703,679
Apr 1, 2026
224.00
227.00
224.00
225.50
217.08
1,761,178
Mar 31, 2026
224.00
225.50
223.00
224.50
216.12
3,229,931
Mar 30, 2026
222.00
226.00
222.00
223.50
215.15
3,403,216
Mar 27, 2026
220.50
224.00
220.50
223.50
215.15
3,077,444
Mar 26, 2026
217.00
221.00
216.00
220.00
211.78
2,680,972
Mar 25, 2026
219.50
219.50
213.50
216.00
207.93
1,817,116
Mar 24, 2026
212.00
216.00
211.00
216.00
207.93
2,292,603
Mar 23, 2026
215.00
215.50
210.00
210.00
202.16
5,190,431
Mar 20, 2026
215.00
217.00
211.50
217.00
208.90
17,996,826
Mar 19, 2026
217.00
217.50
213.00
214.50
206.49
4,734,202
Mar 18, 2026
221.00
221.00
217.50
219.50
211.30
1,880,146
Mar 17, 2026
220.00
220.50
219.00
220.00
211.78
1,438,861
Mar 16, 2026
218.50
220.00
216.00
220.00
211.78
2,338,359
Mar 13, 2026
215.00
218.50
215.00
218.50
210.34
3,150,746
Mar 12, 2026
216.00
217.00
213.00
215.00
206.97
2,773,753
Mar 11, 2026
217.00
217.50
216.00
216.50
208.41
2,383,000
Mar 10, 2026
218.50
219.00
216.00
217.50
209.38
2,280,025
Mar 9, 2026
215.00
219.00
214.00
219.00
210.82
2,925,702
Mar 6, 2026
219.00
220.50
217.50
218.50
210.34
1,470,210
Mar 5, 2026
220.00
221.50
219.00
220.00
211.78
1,157,341
Mar 4, 2026
221.00
222.50
218.50
219.50
211.30
2,761,012
Mar 3, 2026
221.00
224.50
220.50
223.50
215.15
2,200,196
Mar 2, 2026
224.00
224.00
220.00
221.50
213.23
2,156,656
Feb 26, 2026
223.00
224.00
220.50
223.00
214.67
5,264,315
Feb 25, 2026
222.00
223.00
220.50
222.50
214.19
2,583,155
Feb 24, 2026
223.00
223.50
220.50
222.00
213.71
2,645,088
Feb 23, 2026
224.50
224.50
221.50
223.00
214.67
3,197,177
Feb 11, 2026
223.50
223.50
221.50
223.00
214.67
1,889,587
Feb 10, 2026
220.50
223.00
219.00
222.50
214.19
1,210,533
Feb 9, 2026
225.00
225.00
220.00
220.50
212.27
1,937,289
Feb 6, 2026
221.00
224.00
218.50
224.00
215.63
4,517,923
Feb 5, 2026
214.00
220.00
213.50
219.00
210.82
2,680,756
Feb 4, 2026
214.50
215.50
214.00
214.00
206.01
1,089,777
Feb 3, 2026
212.00
215.00
212.00
214.50
206.49
1,713,557
Feb 2, 2026
213.50
213.50
210.50
212.00
204.08
1,425,335
Jan 30, 2026
214.00
214.00
211.50
213.50
205.53
3,736,529
Jan 29, 2026
208.00
215.50
208.00
214.00
206.01
3,962,629
Jan 28, 2026
211.00
211.50
207.00
208.50
200.71
5,295,238
Jan 27, 2026
215.00
215.00
211.00
211.00
203.12
3,252,319
Jan 26, 2026
211.00
214.50
211.00
214.00
206.01
3,245,041
Jan 23, 2026
213.50
214.50
210.00
211.50
203.60
4,835,150
Jan 22, 2026
217.50
217.50
212.00
213.50
205.53
6,971,045
Jan 21, 2026
217.50
218.00
216.00
217.00
208.90
3,423,775
Jan 20, 2026
217.00
219.00
217.00
217.50
209.38
3,617,274
Jan 19, 2026
218.50
219.50
217.00
217.00
208.90
2,790,771
Jan 16, 2026
223.00
223.50
218.50
220.00
211.78
5,038,755
Jan 15, 2026
224.00
226.00
223.00
224.50
216.12
2,655,387
Jan 14, 2026
225.00
225.50
222.50
223.00
214.67
2,403,951
Jan 13, 2026
224.00
226.00
223.50
223.50
215.15
2,792,247
Jan 12, 2026
221.50
224.50
221.50
223.00
214.67
1,313,507
Jan 9, 2026
218.50
221.00
218.50
221.00
212.75
772,599
Jan 8, 2026
220.00
221.00
218.50
218.50
210.34
3,564,264
Jan 7, 2026
218.00
221.00
216.00
220.00
211.78
2,510,265
Jan 6, 2026
221.00
221.50
218.50
219.00
210.82
2,842,232
Jan 5, 2026
222.50
222.50
220.50
220.50
212.27
2,194,920
Jan 2, 2026
223.00
225.50
221.50
221.50
213.23
2,632,473
Dec 31, 2025
224.00
225.50
221.50
221.50
213.23
1,999,003
Dec 30, 2025
226.00
226.00
223.50
223.50
215.15
1,498,651
Dec 29, 2025
223.00
226.50
223.00
225.00
216.60
1,493,004
Dec 26, 2025
221.50
226.50
221.50
223.00
214.67
2,090,323
Dec 24, 2025
221.50
223.00
220.50
221.50
213.23
2,203,293
Dec 23, 2025
221.50
226.00
221.50
221.50
213.23
2,090,115
Dec 22, 2025
224.50
225.00
221.00
221.50
213.23
2,171,505
Dec 19, 2025
221.50
225.50
221.50
224.00
215.63
2,019,980
Dec 18, 2025
222.00
222.50
220.50
221.50
213.23
2,078,678
Dec 17, 2025
226.50
226.50
222.00
222.00
213.71
2,794,342
Dec 16, 2025
226.00
227.00
225.50
225.50
217.08
1,663,822
Dec 15, 2025
227.50
227.50
226.00
226.50
218.04
1,596,340
Dec 12, 2025
230.00
230.50
227.00
228.00
219.49
1,634,475
Dec 11, 2025
230.00
230.00
228.00
228.00
219.49
1,562,082
Dec 10, 2025
230.00
231.00
228.50
228.50
219.97
1,644,786
Dec 9, 2025
234.00
234.50
229.50
229.50
220.93
2,605,542
Dec 8, 2025
235.50
236.00
232.50
233.00
224.30
3,659,918
Dec 5, 2025
236.00
239.00
234.00
238.50
229.59
1,696,043
Dec 4, 2025
235.50
237.00
235.50
237.00
228.15
707,207
Dec 3, 2025
236.00
237.50
235.00
235.50
226.71
1,088,842
Dec 2, 2025
240.00
240.50
236.00
236.00
227.19
1,721,801
Dec 1, 2025
241.00
243.00
240.00
240.00
231.04
1,404,869
Nov 28, 2025
239.00
241.00
238.50
239.50
230.56
2,057,649
Nov 27, 2025
235.00
239.00
235.00
239.00
230.07
1,810,065
Nov 26, 2025
234.50
236.00
233.00
236.00
227.19
2,086,826
Nov 25, 2025
231.00
234.50
228.50
234.50
225.74
2,953,419
Nov 24, 2025
232.50
233.00
228.50
231.00
222.37
5,902,829
Nov 21, 2025
233.50
235.00
232.00
233.00
224.30
3,238,930
Nov 20, 2025
235.00
235.50
233.50
234.00
225.26
3,168,470
Nov 19, 2025
236.50
237.50
234.00
236.00
227.19
3,474,698
Nov 18, 2025
235.50
236.50
233.00
236.50
227.67
2,576,380
Nov 17, 2025
235.00
238.50
235.00
237.00
228.15
1,488,445
Nov 14, 2025
237.00
237.00
235.00
235.50
226.71
1,692,060
Nov 13, 2025
238.50
238.50
235.00
237.00
228.15
2,297,632
Nov 12, 2025
238.00
241.00
238.00
239.50
230.56
1,304,363
Nov 11, 2025
237.50
239.50
236.50
238.00
229.11
1,123,218
Nov 10, 2025
238.00
238.50
236.00
236.50
227.67
681,974
Nov 7, 2025
235.50
237.50
235.50
236.00
227.19
831,592
Nov 6, 2025
239.50
239.50
235.50
235.50
226.71
1,543,767
Nov 5, 2025
234.00
239.50
231.00
239.50
230.56
2,333,756
Nov 4, 2025
236.00
238.00
233.50
234.50
225.74
2,589,054
Nov 3, 2025
238.50
239.50
236.00
236.00
227.19
2,661,425
Oct 31, 2025
243.00
243.00
238.50
238.50
229.59
2,077,834
Oct 30, 2025
242.50
243.00
240.00
241.00
232.00
1,951,248
