TWSE · 2912 · stock

President Chain Store Corporation (2912) stock price history

Every TWSE trading session of President Chain Store Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2912 data, free keyYear by year table

2912 adjusted close, 2000 to 2026

2912President Chain Store Corporation
NT$212.50-11.7% over one year
20052010201520202025
NT$281.68
All time high, 2024
NT$241.63
52 week high, NT$195.90 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2912 key facts

  • President Chain Store Corporation (2912) closed at NT$212.50 on Sep 24, 2026 on TWSE.
  • 2912's all time high close is NT$281.68, set on Sep 24, 2024; its all time low close is NT$10.99 on Apr 1, 2003.
  • 2912's 52 week range is NT$195.90 to NT$241.63.
  • 2912 returned -11.7% over the year to Sep 24, 2026 and -9.8% over five years.
  • Over ten years 2912 returned +24%, +2.1% a year compounded.
  • 2912's deepest drawdown was -58.2% from Jan 6, 2000 to Apr 1, 2003.
  • DataCedar holds 6,647 daily sessions of 2912 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2912 price chart, 2000 to 2026

2912 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$11.67NT$33.59NT$96.70NT$278.41200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2912 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months-1.9%
6 months+2.2%
Year to date-1.2%
1 year-11.7%
3 years-10.5%
5 years-9.8%
10 years+23.5%
Since Jan 4, 2000+790.1%
Compound annual growth, 26.7 years+8.5%

2912 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$281.68 on Sep 24, 2024
All time low close
NT$10.99 on Apr 1, 2003
52 week high
NT$241.63 on Sep 30, 2025
52 week low
NT$195.90 on May 28, 2026
Deepest drawdown
-58.2% from Jan 6, 2000 to Apr 1, 2003, recovered Jul 22, 2005
Best single session
+12.1% on Aug 14, 2002
Worst single session
-9.9% on Jul 25, 2018
Volatility, 1 year annualised
20.2%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
8.9×
Best calendar year
2010, +83%
Worst calendar year
2015, -13%

2912 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$214.67NT$240.66NT$195.90NT$212.50-0.3%609.7M178
2025NT$244.50NT$250.54NT$212.27NT$213.23-12.8%371.1M242
2024NT$241.52NT$284.47NT$236.57NT$244.50+0.9%296.8M242
2023NT$234.20NT$256.84NT$230.27NT$242.42+2.4%248.8M239
2022NT$231.85NT$252.09NT$217.52NT$236.81+2.7%342.5M246
2021NT$217.45NT$247.87NT$206.84NT$230.59+6.0%319.9M243
2020NT$240.05NT$245.97NT$205.30NT$217.45-9.4%361.4M245
2019NT$238.52NT$249.52NT$214.75NT$240.05+0.6%284.7M241
2018NT$202.70NT$283.01NT$193.11NT$238.52+18.3%298.6M245
2017NT$159.64NT$205.89NT$153.10NT$201.63+26.9%300.1M243
2016NT$137.14NT$180.28NT$125.77NT$158.95+15.6%278.3M244
2015NT$158.90NT$167.99NT$128.11NT$137.48-13.3%296.4M246
2014NT$130.51NT$162.15NT$114.40NT$158.58+21.5%309.5M248
2013NT$96.33NT$141.40NT$95.09NT$130.51+35.9%313.1M244
2012NT$99.77NT$104.04NT$83.36NT$96.02-2.9%499.9M248
2011NT$78.40NT$116.85NT$69.66NT$98.87+26.1%654.8M247
2010NT$42.86NT$80.44NT$40.50NT$78.40+82.9%599.2M250
2009NT$37.82NT$45.17NT$33.23NT$42.86+13.3%667.3M249
2008NT$39.68NT$57.19NT$31.79NT$37.82-4.1%11.5B251
2007NT$35.43NT$45.92NT$33.10NT$39.45+11.9%301.1M244
2006NT$28.95NT$36.46NT$28.10NT$35.25+20.3%1B248
2005NT$20.89NT$29.46NT$20.24NT$29.29+41.6%325.8M260
2004NT$18.89NT$25.24NT$18.89NT$20.69+9.5%595.4M262
2003NT$14.76NT$21.79NT$10.88NT$18.89+28.0%24.7B261
2002NT$16.41NT$16.44NT$12.86NT$14.76-10.1%10.3B261
2001NT$16.55NT$19.60NT$11.75NT$16.41-0.9%552.6B261
2000NT$23.39NT$27.26NT$15.00NT$16.55n/a1.7T259

2912 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$212.50-1.8%
August 2026NT$216.50-3.3%
July 2026NT$224.00+4.3%
June 2026NT$214.67+4.2%
May 2026NT$206.01-4.5%
April 2026NT$215.63-0.2%
March 2026NT$216.12+0.7%
February 2026NT$214.67+4.4%
January 2026NT$205.53-3.6%
December 2025NT$213.23-7.5%
November 2025NT$230.56+0.4%
October 2025NT$229.59-3.8%

About the 2912 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2912/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2906 Collins Co., Ltd.
  • 2908 Test-Rite International Co., Ltd.
  • 2910 Tonlin Department Store Co.,Ltd.
  • 2911 Les Enphants Co., Ltd.
  • 2913 Taiwan Tea Corporation
  • 2915 Ruentex Industries Ltd.
  • 2923 Sino Horizon Holdings Limited
  • 2929 TOPBI International Holdings Limited

Common questions

2912 share price history

Start with any symbol.

Start free