President Securities Corp.(TW:2855)
NT$51.10+1.10 (+2.20%)
TW:2855
President Securities Corp. historical prices
NT$51.10
At close:+1.10 (+2.20%)
President Securities Corp. (2855) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.45 | 51.10 | 49.05 | 51.10 | 51.10 | +2.20% | 3,096,141 | 0.78 |
| Nov 10, 2026 | 50.80 | 51.70 | 49.10 | 50.00 | 50.00 | +3.31% | 4,852,967 | 1.22 |
| Nov 09, 2026 | 48.50 | 51.30 | 48.40 | 50.10 | 50.10 | +3.51% | 2,848,251 | 0.71 |
| Nov 06, 2026 | 45.35 | 49.05 | 45.35 | 48.40 | 48.40 | -3.39% | 6,631,892 | 1.68 |
| Nov 05, 2026 | 51.00 | 51.50 | 49.90 | 50.10 | 50.10 | -1.76% | 2,933,267 | 0.73 |
| Nov 04, 2026 | 51.20 | 51.30 | 49.50 | 51.00 | 51.00 | +0.39% | 3,974,350 | 1.00 |
| Nov 03, 2026 | 52.80 | 53.10 | 50.50 | 50.80 | 50.80 | -4.69% | 4,578,741 | 1.15 |
| Nov 02, 2026 | 53.30 | 54.10 | 53.30 | 53.30 | 53.30 | -2.02% | 2,311,803 | 0.58 |
| Oct 30, 2026 | 55.50 | 55.50 | 53.80 | 54.40 | 54.40 | -2.86% | 2,718,756 | 0.67 |
| Oct 29, 2026 | 56.20 | 56.20 | 55.60 | 56.00 | 56.00 | +0.18% | 1,770,749 | 0.43 |
| Oct 28, 2026 | 55.10 | 56.40 | 55.10 | 55.90 | 55.90 | +2.38% | 3,377,553 | 0.82 |
| Oct 27, 2026 | 55.10 | 55.20 | 54.50 | 54.60 | 54.60 | -0.73% | 3,623,121 | 0.88 |
| Oct 26, 2026 | 55.00 | 56.10 | 55.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.00 | 56.10 | 55.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.00 | 56.10 | 55.00 | 55.00 | 55.00 | -1.08% | 2,019,178 | 0.46 |
| Oct 21, 2026 | 54.80 | 56.30 | 54.50 | 55.60 | 55.60 | +2.77% | 4,360,302 | 1.01 |
| Oct 20, 2026 | 55.10 | 55.60 | 53.60 | 54.10 | 54.10 | -3.39% | 4,992,209 | 1.17 |
| Oct 19, 2026 | 57.50 | 57.50 | 55.90 | 56.00 | 56.00 | -3.95% | 5,740,108 | 1.35 |
| Oct 16, 2026 | 59.80 | 60.00 | 58.30 | 58.30 | 58.30 | -1.35% | 3,244,538 | 0.76 |
| Oct 15, 2026 | 59.60 | 59.70 | 58.80 | 59.10 | 59.10 | -1.83% | 4,383,836 | 1.01 |
| Oct 14, 2026 | 58.60 | 60.20 | 58.60 | 60.20 | 60.20 | +2.73% | 6,397,427 | 1.47 |
| Oct 13, 2026 | 58.70 | 59.40 | 58.20 | 58.60 | 58.60 | -1.51% | 3,805,483 | 0.88 |
| Oct 12, 2026 | 58.20 | 59.80 | 58.10 | 59.50 | 59.50 | +1.54% | 4,968,983 | 1.15 |
| Oct 09, 2026 | 58.60 | 58.90 | 57.00 | 58.60 | 58.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 57.70 | 58.90 | 57.00 | 58.60 | 58.60 | +1.56% | 3,552,765 | 0.78 |
| Oct 07, 2026 | 58.00 | 59.20 | 57.50 | 57.70 | 57.70 | -1.37% | 3,866,931 | 0.87 |
| Oct 06, 2026 | 58.50 | 58.80 | 57.70 | 58.50 | 58.50 | +0.52% | 2,409,739 | 0.54 |
| Oct 05, 2026 | 58.00 | 59.00 | 57.90 | 58.20 | 58.20 | +1.04% | 3,174,080 | 0.70 |
| Oct 02, 2026 | 56.50 | 58.20 | 55.90 | 57.60 | 57.60 | +2.13% | 4,842,657 | 1.05 |
| Oct 01, 2026 | 56.50 | 56.70 | 54.70 | 56.40 | 56.40 | -0.35% | 4,222,173 | 0.90 |
| Sep 30, 2026 | 55.90 | 56.80 | 55.80 | 56.60 | 56.60 | +1.98% | 5,118,072 | 1.09 |
| Sep 29, 2026 | 57.50 | 57.50 | 55.00 | 55.50 | 55.50 | -3.98% | 6,563,643 | 1.40 |
| Sep 28, 2026 | 57.80 | 59.20 | 56.50 | 57.80 | 57.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.80 | 59.20 | 56.50 | 57.80 | 57.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.40 | 59.20 | 56.50 | 57.80 | 57.80 | +0.17% | 5,306,238 | 1.08 |
| Sep 23, 2026 | 57.30 | 59.40 | 56.90 | 57.70 | 57.70 | +1.41% | 5,736,074 | 1.15 |
| Sep 22, 2026 | 57.30 | 59.70 | 56.60 | 56.90 | 56.90 | -0.70% | 9,097,963 | 1.83 |
| Sep 21, 2026 | 53.40 | 58.00 | 53.10 | 57.30 | 57.30 | +7.50% | 12,609,766 | 2.56 |
| Sep 18, 2026 | 52.90 | 53.30 | 52.30 | 53.30 | 53.30 | +1.52% | 4,502,696 | 0.89 |
| Sep 17, 2026 | 51.80 | 52.70 | 51.40 | 52.50 | 52.50 | +1.74% | 3,742,844 | 0.71 |
| Sep 16, 2026 | 51.50 | 52.00 | 51.00 | 51.60 | 51.60 | +0.19% | 4,591,433 | 0.88 |
| Sep 15, 2026 | 52.90 | 52.90 | 50.80 | 51.50 | 51.50 | -2.65% | 5,011,104 | 0.95 |
| Sep 14, 2026 | 51.40 | 53.50 | 51.00 | 52.90 | 52.90 | +1.93% | 5,956,624 | 1.11 |
| Sep 11, 2026 | 51.00 | 52.00 | 50.50 | 51.90 | 51.90 | +0.39% | 3,714,186 | 0.68 |
| Sep 10, 2026 | 51.40 | 52.00 | 51.40 | 51.70 | 51.70 | -0.77% | 3,910,107 | 0.70 |
| Sep 09, 2026 | 52.30 | 52.30 | 51.40 | 52.10 | 52.10 | -0.19% | 5,487,972 | 0.97 |
| Sep 08, 2026 | 52.20 | 52.30 | 51.20 | 52.20 | 52.20 | +0.38% | 5,246,454 | 0.89 |
| Sep 07, 2026 | 51.20 | 52.30 | 50.40 | 52.00 | 52.00 | +2.56% | 5,706,215 | 0.92 |
| Sep 04, 2026 | 50.90 | 51.20 | 50.10 | 50.70 | 50.70 | +0.20% | 4,309,596 | 0.66 |
| Sep 03, 2026 | 49.70 | 50.80 | 49.70 | 50.60 | 50.60 | +2.02% | 6,834,505 | 0.98 |
