Taiwan - Delayed Quote TWD

President Securities Corporation (2855.TW)

Compare
26.15
+0.05
+(0.19%)
At close: 1:30:37 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202526.2526.3026.1026.1526.151,783,679
Jan 21, 202526.1026.2526.0026.1026.101,319,055
Jan 20, 202526.2526.3026.0526.0526.051,717,307
Jan 17, 202526.2526.3526.1526.2026.201,304,668
Jan 16, 202526.4526.5026.1526.1526.152,622,129
Jan 15, 202526.5026.6026.2026.2026.202,419,451
Jan 14, 202526.6026.8026.3026.3526.353,553,532
Jan 13, 202526.9526.9526.3026.3526.354,662,393
Jan 10, 202527.0027.2026.8527.0527.053,498,875
Jan 9, 202527.9528.2527.0527.0527.057,995,066
Jan 8, 202527.0528.2527.0027.7527.7513,009,902
Jan 7, 202526.5026.6026.3526.6026.602,972,856
Jan 6, 202526.3026.4526.1026.3026.303,292,519
Jan 3, 202526.1026.4025.9525.9525.953,134,018
Jan 2, 202525.8026.0525.6025.8025.802,479,251
Dec 31, 202426.3526.3525.7525.7525.753,719,478
Dec 30, 202426.3526.5026.2526.3026.302,038,824
Dec 27, 202425.9526.3025.9526.1526.152,027,286
Dec 26, 202426.0026.1525.8526.0026.002,142,358
Dec 25, 202426.0526.0525.7025.8025.803,280,080
Dec 24, 202426.2526.3025.8025.8025.804,144,992
Dec 23, 202426.2026.2025.9026.1526.154,888,435
Dec 20, 202425.8526.1525.7026.1526.154,470,775
Dec 19, 202426.0026.1525.7026.1526.154,527,090
Dec 18, 202426.0026.3025.9526.3026.303,199,389
Dec 17, 202426.2026.3525.9026.0526.053,477,914
Dec 16, 202426.4526.7526.1526.1526.151,852,667
Dec 13, 202426.6526.7026.3526.4526.451,718,635
Dec 12, 202426.8026.9526.6526.6526.65935,765
Dec 11, 202427.0527.1526.6526.6526.652,739,479
Dec 10, 202427.4027.4527.2027.2027.201,420,573
Dec 9, 202427.5027.5527.3027.4527.451,937,411
Dec 6, 202427.0027.4027.0027.4027.403,860,776
Dec 5, 202427.0527.1026.8527.0027.001,313,873
Dec 4, 202427.0027.0526.7527.0027.002,021,400
Dec 3, 202426.9027.5526.9027.0027.004,427,353
Dec 2, 202426.6027.0026.6026.8026.802,981,809
Nov 29, 202426.2026.5525.9526.4526.451,760,346
Nov 28, 202426.3526.4026.1526.3526.351,020,400
Nov 27, 202426.6526.8026.3026.3026.302,500,082
Nov 26, 202426.9027.0026.7027.0027.00910,480
Nov 25, 202427.0027.1026.6526.9026.901,783,420
Nov 22, 202426.9527.2026.8026.8026.801,098,595
Nov 21, 202426.9027.0026.6526.9026.901,687,265
Nov 20, 202426.9526.9526.9526.9526.951,360,695
Nov 19, 202426.8027.0526.6527.0527.051,601,151
Nov 18, 202426.7027.0026.5526.8026.801,438,937
Nov 15, 202426.5526.9026.5026.9026.901,371,694
Nov 14, 202426.5526.6526.3526.5526.551,397,249
Nov 13, 202426.8026.8026.4526.5526.551,983,114
Nov 12, 202427.0527.2526.9527.0027.002,831,241
Nov 11, 202426.6027.2026.5527.1527.154,786,467
Nov 8, 202426.4026.6526.4026.6026.601,971,016
Nov 7, 202426.1026.4526.1026.3026.301,494,333
Nov 6, 202426.1026.2026.0026.1026.10852,500
Nov 5, 202426.1026.1025.8526.1026.101,425,962
Nov 4, 202426.0026.2525.8526.1526.151,319,266
Nov 1, 202425.6026.0025.4026.0026.00951,148
Oct 30, 202425.9025.9525.7025.7525.75577,300
Oct 29, 202426.0026.0025.7025.8025.801,304,035
Oct 28, 202426.1526.1526.0026.1026.10543,627
Oct 25, 202426.1026.2025.8026.2026.202,862,848
Oct 24, 202426.0526.2025.7526.0526.052,581,330
Oct 23, 202426.8026.8025.8026.0526.054,155,733
Oct 22, 202426.6526.8026.4526.6526.653,083,165
Oct 21, 202426.8026.9526.1526.5526.553,899,543
Oct 18, 202426.5026.8026.5026.6526.653,314,959
Oct 17, 202426.0026.4526.0026.3526.352,819,475
Oct 16, 202426.2026.4025.9526.0026.002,884,016
Oct 15, 202426.0026.5026.0026.5026.501,888,472
Oct 14, 202426.0026.1025.8526.0026.001,235,471
Oct 11, 202426.0026.0525.7525.9025.901,315,342
Oct 9, 202426.3526.3526.0026.0026.001,326,444
Oct 8, 202426.2526.3526.0526.3526.351,425,576
Oct 7, 202426.7526.7526.2526.5526.551,519,093
Oct 4, 202426.7027.2026.4026.7526.751,948,472
Oct 1, 202427.0027.0026.3026.7026.702,043,131
Sep 30, 202426.8527.0526.7027.0027.001,465,405
Sep 27, 202426.8027.0026.8026.8526.851,658,890
Sep 26, 202426.9527.0526.7026.7526.751,069,741
Sep 25, 202427.0527.1026.8026.9526.951,362,453
Sep 24, 202426.8027.0026.7026.9526.951,061,500
Sep 23, 202426.8026.9526.6526.9026.901,492,858
Sep 20, 202426.3526.7026.3526.7026.701,642,507
Sep 19, 202425.6026.2525.6026.2526.251,758,382
Sep 18, 202425.6525.7525.4525.6025.60907,206
Sep 16, 202425.6025.7525.4025.5525.551,318,732
Sep 13, 202425.4025.5525.3525.5025.50718,283
Sep 12, 202425.2025.3525.0025.3525.351,673,715
Sep 11, 202425.0025.0524.7024.8524.851,252,247
Sep 10, 202425.1025.2524.7024.9024.901,419,429
Sep 9, 202425.0525.0524.5525.0525.052,365,621
Sep 6, 202425.2525.3024.7525.3025.302,441,403
Sep 5, 202425.4025.5025.0025.1025.102,957,957
Sep 4, 202425.5025.5024.9025.2025.202,973,160
Sep 3, 202426.2526.2526.0026.1526.151,051,193
Sep 2, 202426.4526.6026.1526.3026.301,416,097
Aug 30, 202426.2526.4526.1526.4526.451,142,147
Aug 29, 202426.3026.3026.0026.1026.101,446,100
Aug 28, 202426.5026.7026.2526.4026.401,314,429
Aug 27, 202426.8526.9026.3026.5526.551,985,381
Aug 26, 202427.0527.2526.8526.8526.851,140,161
Aug 23, 202426.7027.0026.5027.0027.001,051,112
Aug 22, 202426.8526.9026.7026.7526.75812,596
Aug 21, 202427.0027.1526.8026.8526.851,299,606
Aug 20, 202427.1527.2026.9027.0527.051,091,506
Aug 19, 202427.1527.1526.9027.1027.10746,915
Aug 16, 202426.7527.3026.7527.1527.151,625,422
Aug 15, 202426.9027.2026.7026.7526.751,583,629
Aug 14, 202427.1027.3026.8527.0027.001,656,331
Aug 13, 202427.0027.0526.7026.8526.851,493,181
Aug 12, 202426.8527.1026.7026.9026.901,725,440
Aug 9, 202426.3527.2026.3526.7526.754,026,397
Aug 8, 202425.7026.0025.4525.8525.852,871,401
Aug 7, 202424.5525.8524.5525.7025.702,298,017
Aug 6, 202424.5525.1023.6024.6024.605,786,275
Aug 5, 202426.5526.5524.4524.5524.555,892,110
Aug 2, 202427.5527.5527.0027.1527.153,408,909
Aug 1, 202427.7028.1027.4028.0528.053,223,143
Jul 31, 202427.3527.8027.2527.4027.402,277,358
Jul 30, 202427.7027.7026.9527.6027.603,276,860
Jul 29, 202427.4028.2527.4027.6027.605,729,654
Jul 26, 202426.7027.3526.7027.2027.203,084,545
Jul 23, 2024 1.32 Dividend
Jul 23, 202427.4027.5526.5527.3527.355,512,806
Jul 22, 202429.0029.0028.1528.6527.338,673,411
Jul 19, 202429.3029.3028.5529.0027.669,198,698
Jul 18, 202429.1529.5028.7029.4528.098,667,200
Jul 17, 202429.6029.7529.2029.4028.053,756,388
Jul 16, 202429.2529.6029.0029.6028.243,564,603
Jul 15, 202429.7029.7028.9529.1527.814,039,953
Jul 12, 202429.8530.1529.3529.5528.195,142,585
Jul 11, 202430.3030.8030.1530.2028.817,660,756
Jul 10, 202429.9030.5529.9030.0528.673,455,962
Jul 9, 202430.3030.4029.6029.9528.574,424,329
Jul 8, 202430.1530.6529.9030.2028.816,808,916
Jul 5, 202430.0530.0529.7029.7028.331,650,783
Jul 4, 202430.5030.5029.7030.0528.673,440,108
Jul 3, 202429.6530.4029.5030.2028.817,237,370
Jul 2, 202429.8029.8029.2029.5028.142,641,036
Jul 1, 202429.4529.9529.2529.6028.243,180,445
Jun 28, 202429.1529.5528.9029.4528.094,032,015
Jun 27, 202429.4529.4528.9529.1527.813,399,200
Jun 26, 202429.5529.7029.3029.6528.284,611,666
Jun 25, 202430.2030.2529.5029.5528.199,578,739
Jun 24, 202429.9030.5029.6530.4029.0013,121,633
Jun 21, 202429.4030.2029.0029.9528.5713,716,660
Jun 20, 202429.6029.8029.1029.4028.0510,869,125
Jun 19, 202428.6029.7028.3029.6028.2417,536,827
Jun 18, 202427.6528.5027.5528.5027.1910,097,932
Jun 17, 202427.2527.6027.2027.6026.332,289,201
Jun 14, 202427.6027.6527.1527.3026.043,252,208
Jun 13, 202428.0528.0527.3027.6526.383,957,334
Jun 12, 202427.9027.9027.4027.6526.383,035,201
Jun 11, 202427.5528.0027.3527.9026.614,630,981
Jun 7, 202428.2028.2027.2527.8026.526,809,136
Jun 6, 202428.0528.5027.9028.4527.148,681,188
Jun 5, 202427.1028.0027.0527.9526.667,342,371
Jun 4, 202426.7027.2026.5527.1025.854,270,743
Jun 3, 202426.8526.8526.3026.8025.571,636,931
May 31, 202426.2026.8526.2026.8025.574,753,029
May 30, 202426.3526.3526.0526.2024.991,973,336
May 29, 202426.6026.6526.4026.4525.232,694,967
May 28, 202426.5026.7026.4526.6025.372,525,029
May 27, 202426.3526.6526.2526.5525.332,368,035
May 24, 202426.0526.5025.9526.3525.142,163,650
May 23, 202426.4526.4526.1026.1524.952,184,712
May 22, 202426.2026.6526.1526.5525.332,855,010
May 21, 202426.6026.6025.8026.2024.994,443,875
May 20, 202426.8026.9526.4526.7025.473,320,740
May 17, 202426.8526.8526.5526.8025.572,274,689
May 16, 202426.5527.0026.5026.7525.525,875,215
May 15, 202426.0526.6026.0526.2024.994,238,003
May 14, 202426.1526.2025.8526.0024.802,877,672
May 13, 202426.5026.5026.0526.2024.993,480,480
May 10, 202426.0526.6025.7526.5525.335,413,267
May 9, 202426.2026.5025.7025.7524.565,358,407
May 8, 202427.3027.3025.6026.1024.9013,316,089
May 7, 202428.4028.5527.7528.1026.816,031,218
May 6, 202428.4529.0028.3528.6527.336,301,282
May 3, 202428.0028.2027.8028.0526.763,762,646
May 2, 202427.6027.9527.5027.9026.612,675,547
Apr 30, 202427.7527.9527.6027.6526.383,132,790
Apr 29, 202427.4027.8027.1527.7526.475,072,699
Apr 26, 202427.1527.6527.0527.0525.806,408,201
Apr 25, 202427.1027.6027.0027.1525.904,866,967
Apr 24, 202427.2527.2526.8527.2025.954,021,701
Apr 23, 202427.3527.3526.7027.2525.994,559,850
Apr 22, 202426.8027.4026.5527.1525.907,711,353
Apr 19, 202426.0526.7025.4026.6525.429,113,470
Apr 18, 202425.3026.5524.9026.5525.335,210,385
Apr 17, 202425.5525.8025.3525.4524.284,242,133
Apr 16, 202426.5026.5025.0025.2524.099,088,814
Apr 15, 202426.5526.7026.2026.6025.375,243,273
Apr 12, 202427.1527.3026.7026.8525.614,471,425
Apr 11, 202426.7527.1526.7027.0025.763,220,905
Apr 10, 202427.0527.3026.6026.9525.715,069,797
Apr 9, 202426.5527.3026.4027.0525.8012,576,699
Apr 8, 202425.6526.3525.5026.0524.857,461,177
Apr 3, 202425.2525.7025.1025.5024.333,624,837
Apr 2, 202425.6025.8525.3525.4024.235,452,070
Apr 1, 202424.8025.4024.5525.3024.138,139,642
Mar 29, 202424.2024.6524.0524.6023.476,365,000
Mar 28, 202423.9524.4523.7524.2023.096,132,905
Mar 27, 202423.1524.1023.1523.9022.805,732,919
Mar 26, 202423.2523.4522.8523.1522.082,888,343
Mar 25, 202423.5023.7023.2523.3522.272,785,035
Mar 22, 202423.5023.8023.4023.5522.464,556,678
Mar 21, 202422.9523.5022.9023.4022.324,156,561
Mar 20, 202423.2023.3522.8022.8521.803,283,136
Mar 19, 202423.1023.4522.9023.2022.132,964,059
Mar 18, 202423.3523.4022.8023.1022.044,876,007
Mar 15, 202423.5523.5523.1023.1022.044,473,951
Mar 14, 202424.0524.2023.6023.6022.515,892,580
Mar 13, 202424.3024.5023.7524.0022.898,028,620
Mar 12, 202423.9024.2523.9024.2023.096,143,749
Mar 11, 202423.1024.6523.1023.7522.6610,552,508
Mar 8, 202423.2023.3522.8023.0521.9915,011,266
Mar 7, 202421.8023.2521.7522.9521.8918,051,892
Mar 6, 202421.1521.3521.1521.3020.323,321,353
Mar 5, 202421.0021.2520.8521.2020.224,310,213
Mar 4, 202421.0021.0520.8020.9519.982,547,612
Mar 1, 202420.6020.8520.5520.6519.704,104,075
Feb 29, 202420.0020.5020.0020.5019.563,386,246
Feb 27, 202420.0520.2019.8519.9519.032,274,020
Feb 26, 202420.1520.2520.1020.1519.22993,154
Feb 23, 202420.3020.4020.1520.2019.272,227,025
Feb 22, 202419.8020.3019.7520.3019.363,999,990
Feb 21, 202419.9019.9019.6519.7518.84959,029
Feb 20, 202419.9520.0519.8519.8518.941,309,855
Feb 19, 202419.7520.0519.7519.9519.032,128,553
Feb 16, 202419.2519.8519.2519.7518.843,934,020
Feb 15, 202418.9019.1018.9019.0018.121,279,306
Feb 5, 202418.8018.9018.7518.8517.98464,000
Feb 2, 202418.9519.0018.8518.8517.98511,693
Feb 1, 202418.9519.0018.8518.9518.08452,710
Jan 31, 202419.0019.0018.8018.8517.98505,838
Jan 30, 202419.0519.1018.9018.9018.03636,724
Jan 29, 202419.0019.1519.0019.0518.17232,246
Jan 26, 202419.1019.1519.0519.1018.22470,611
Jan 25, 202419.0519.1019.0019.0518.17402,934
Jan 24, 202418.9519.0518.8019.0018.12333,884
Jan 23, 202418.9519.0518.9518.9518.08347,548
Jan 22, 202418.7518.9518.7518.9018.03366,750

Related Tickers

6005.TW Capital Securities Corporation
25.85
+0.58%
 
6016.TWO Concord Securities Co., Ltd.
14.15
+0.35%
 
6024.TW Capital Futures Corporation
57.80
+0.70%
 
2889.TW IBF Financial Holdings Co., Ltd.
14.45
+1.05%
 
6015.TWO Horizon Securities Co., Ltd.
10.80
+0.93%
 
5864.TWO Concord International Securities Co., Ltd
14.25
+1.79%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.40
+0.81%
 
2820.TW China Bills Finance Corporation
15.05
+0.33%
 
6023.TWO Yuanta Futures Co., Ltd.
84.70
+0.95%
 
6021.TWO Good Finance Securities Co., Ltd.
24.00
+0.42%