President Securities Corporation (2855.TW) TAI
31.95
-0.6(-1.84%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
31.95
-0.6(-1.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 32.6 | 31.95 | 31.95 | 32.7 | 31.85 | 3.19M |
| April 01, 2026 | 32.4 | 32.55 | 32.55 | 32.75 | 32.2 | 3.44M |
| March 31, 2026 | 31.65 | 31.85 | 31.85 | 32.3 | 31.3 | 5.63M |
| March 30, 2026 | 32.45 | 31.8 | 31.8 | 32.6 | 31.7 | 4.62M |
| March 27, 2026 | 32 | 32.9 | 32.9 | 32.95 | 31.95 | 4.67M |
| March 26, 2026 | 32.4 | 32.45 | 32.45 | 32.65 | 32.2 | 3.53M |
| March 25, 2026 | 31.5 | 32.2 | 32.2 | 32.3 | 31.25 | 4.97M |
| March 24, 2026 | 31.8 | 31 | 31 | 31.8 | 30.65 | 4.7M |
| March 23, 2026 | 31.25 | 31.35 | 31.35 | 31.6 | 31.1 | 5.77M |
| March 20, 2026 | 33.1 | 32.35 | 32.35 | 33.25 | 32.2 | 4.79M |
| March 19, 2026 | 33.8 | 32.9 | 32.9 | 33.8 | 32.75 | 6.49M |
| March 18, 2026 | 32.55 | 33.9 | 33.9 | 34.15 | 32.45 | 14.61M |
| March 17, 2026 | 31 | 32.2 | 32.2 | 32.2 | 30.85 | 12.23M |
| March 16, 2026 | 30.4 | 30.75 | 30.75 | 30.8 | 30.25 | 5.46M |
| March 13, 2026 | 30 | 30.25 | 30.25 | 30.35 | 29.9 | 3.44M |
| March 12, 2026 | 30.25 | 30.3 | 30.3 | 30.65 | 30.2 | 3.34M |
| March 11, 2026 | 30 | 30.6 | 30.6 | 30.85 | 30 | 6.58M |
| March 10, 2026 | 30.2 | 29.7 | 29.7 | 30.4 | 29.65 | 3.88M |
| March 09, 2026 | 28.9 | 29.3 | 29.3 | 29.35 | 28.5 | 7.05M |
| March 06, 2026 | 30.15 | 30.05 | 30.05 | 30.4 | 29.85 | 3.7M |
| March 05, 2026 | 30.3 | 30.3 | 30.3 | 30.55 | 29.85 | 8.26M |
| March 04, 2026 | 30.75 | 29.45 | 29.45 | 30.75 | 29.3 | 90,000 |
| March 03, 2026 | 31.1 | 31 | 31 | 31.5 | 30.65 | 6.71M |
| March 02, 2026 | 31.35 | 30.95 | 30.95 | 31.65 | 30.75 | 16.99M |
| February 26, 2026 | 31.8 | 32.25 | 32.25 | 32.25 | 31.65 | 11.17M |
| February 25, 2026 | 30.75 | 31.5 | 31.5 | 31.55 | 30.7 | 11.21M |
| February 24, 2026 | 30.15 | 30.75 | 30.75 | 30.8 | 29.75 | 10.6M |
| February 23, 2026 | 29.7 | 30.3 | 30.3 | 31 | 29.7 | 14.85M |
| February 11, 2026 | 28.95 | 29.5 | 0 | 29.55 | 28.85 | 9.36M |
| February 10, 2026 | 29.15 | 28.9 | 0 | 29.2 | 28.8 | 3.09M |
| February 09, 2026 | 29.1 | 29 | 0 | 29.5 | 28.8 | 4.73M |
| February 06, 2026 | 28.9 | 28.4 | 0 | 28.9 | 28.3 | 5.63M |
| February 05, 2026 | 30.3 | 29.05 | 0 | 30.3 | 28.9 | 10.34M |
| February 04, 2026 | 28.55 | 28.9 | 0 | 28.95 | 28.35 | 2.78M |
| February 03, 2026 | 29.05 | 28.6 | 0 | 29.25 | 28.6 | 3.53M |
| February 02, 2026 | 28.85 | 28.6 | 0 | 29.05 | 28.45 | 4.99M |
| January 30, 2026 | 30.7 | 29.4 | 0 | 31 | 29.15 | 10.59M |
| January 29, 2026 | 29.6 | 30.2 | 0 | 31.9 | 29.3 | 17.52M |
| January 28, 2026 | 29.1 | 29.6 | 0 | 29.7 | 28.9 | 5.56M |
| January 27, 2026 | 29.3 | 29.1 | 0 | 29.55 | 29.05 | 3.41M |
| January 26, 2026 | 29.5 | 29.35 | 0 | 29.8 | 29.1 | 4.55M |
| January 23, 2026 | 29.35 | 29 | 0 | 29.8 | 28.8 | 8.27M |
| January 22, 2026 | 27.95 | 28.85 | 0 | 29.4 | 27.95 | 15.62M |
| January 21, 2026 | 27.4 | 27.55 | 0 | 27.75 | 27.4 | 4.07M |
| January 20, 2026 | 28.2 | 27.75 | 0 | 28.25 | 27.7 | 5.9M |
| January 19, 2026 | 28 | 28.35 | 0 | 28.6 | 27.9 | 7.56M |
| January 16, 2026 | 27.5 | 28.05 | 0 | 28.8 | 27.2 | 9.66M |
| January 15, 2026 | 27.5 | 27.25 | 0 | 27.6 | 27.25 | 3.13M |
| January 14, 2026 | 27.2 | 27.5 | 0 | 27.65 | 26.9 | 6.45M |
| January 13, 2026 | 26.85 | 27.15 | 0 | 27.6 | 26.45 | 10.09M |
| January 12, 2026 | 26.75 | 26.65 | 0 | 26.9 | 26.5 | 5.66M |
| January 09, 2026 | 27.05 | 26.5 | 0 | 27.05 | 26 | 10.48M |
| January 08, 2026 | 25.55 | 26.8 | 0 | 27.15 | 25.55 | 20.76M |
| January 07, 2026 | 24.9 | 25.1 | 0 | 25.2 | 24.85 | 4.53M |
| January 06, 2026 | 24.5 | 24.9 | 0 | 25 | 24.35 | 5M |
| January 05, 2026 | 24 | 24.4 | 0 | 24.45 | 23.85 | 3.8M |
| January 02, 2026 | 23.9 | 23.8 | 0 | 24 | 23.8 | 1.81M |
| December 31, 2025 | 24 | 23.9 | 0 | 24.05 | 23.85 | 1.73M |
| December 30, 2025 | 24.1 | 23.9 | 0 | 24.1 | 23.85 | 862,660 |
| December 29, 2025 | 23.9 | 24.1 | 0 | 24.1 | 23.9 | 1.15M |