Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 78.000 | 78.000 | 71.600 | 72.500 | 72.500 | 634,000 |
| 2024-08-02 | 80.000 | 81.400 | 79.100 | 79.500 | 79.500 | 228,000 |
| 2024-08-01 | 80.000 | 80.800 | 79.700 | 80.400 | 80.400 | 161,000 |
| 2024-07-31 | 80.200 | 81.100 | 79.400 | 80.000 | 80.000 | 247,000 |
| 2024-07-30 | 80.000 | 80.400 | 78.500 | 80.400 | 80.400 | 323,000 |
| 2024-07-29 | 81.600 | 82.800 | 79.500 | 79.500 | 79.500 | 317,000 |
| 2024-07-26 | 81.400 | 82.500 | 80.800 | 81.300 | 81.300 | 177,000 |
| 2024-07-25 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 0 |
| 2024-07-24 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 0 |
| 2024-07-23 | 81.800 | 83.000 | 81.500 | 82.100 | 82.100 | 123,000 |
| 2024-07-22 | 83.300 | 83.300 | 80.900 | 81.600 | 81.600 | 325,000 |
| 2024-07-19 | 83.000 | 83.300 | 82.300 | 82.600 | 82.600 | 277,000 |
| 2024-07-18 | 83.800 | 83.800 | 82.800 | 83.200 | 83.200 | 192,000 |
| 2024-07-17 | 83.200 | 84.900 | 82.900 | 83.800 | 83.800 | 306,000 |
| 2024-07-16 | 83.500 | 83.500 | 82.500 | 83.200 | 83.200 | 326,000 |
| 2024-07-15 | 83.000 | 83.800 | 82.400 | 83.400 | 83.400 | 311,000 |
| 2024-07-12 | 84.000 | 84.700 | 83.000 | 83.400 | 83.400 | 260,000 |
| 2024-07-11 | 84.800 | 84.800 | 83.300 | 83.400 | 83.400 | 191,000 |
| 2024-07-10 | 83.600 | 84.300 | 82.900 | 83.300 | 83.300 | 403,000 |
| 2024-07-09 | 84.200 | 84.800 | 82.800 | 83.600 | 83.600 | 221,000 |
| 2024-07-08 | 85.700 | 86.000 | 84.000 | 84.200 | 84.200 | 312,000 |
| 2024-07-05 | 84.600 | 85.800 | 84.300 | 84.700 | 84.700 | 402,000 |
| 2024-07-04 | 84.100 | 85.600 | 83.800 | 84.000 | 84.000 | 476,000 |
| 2024-07-03 | 84.300 | 85.100 | 83.700 | 84.100 | 84.100 | 194,000 |
| 2024-07-02 | 84.500 | 84.600 | 83.000 | 84.300 | 84.300 | 324,000 |
| 2024-07-01 | 83.500 | 85.000 | 82.700 | 84.500 | 84.500 | 351,000 |
| 2024-06-28 | 83.300 | 84.000 | 82.900 | 83.500 | 83.500 | 252,000 |
| 2024-06-27 | 84.300 | 84.300 | 83.000 | 83.500 | 83.500 | 375,000 |
| 2024-06-26 | 82.500 | 85.500 | 82.100 | 84.300 | 84.300 | 519,000 |
| 2024-06-25 | 87.200 | 87.200 | 80.500 | 83.500 | 83.500 | 1,514,000 |
| 2024-06-24 | 97.400 | 97.400 | 87.800 | 89.200 | 89.200 | 930,000 |
| 2024-06-21 | 98.100 | 99.200 | 97.400 | 97.400 | 97.400 | 221,000 |
| 2024-06-20 | 98.100 | 99.100 | 98.000 | 98.400 | 98.400 | 129,000 |
| 2024-06-19 | 98.500 | 99.300 | 97.400 | 98.000 | 98.000 | 279,000 |
| 2024-06-18 | 98.500 | 99.500 | 98.500 | 98.500 | 98.500 | 201,000 |
| 2024-06-17 | 97.600 | 99.600 | 97.600 | 98.700 | 98.700 | 352,000 |
| 2024-06-14 | 96.600 | 97.100 | 95.800 | 97.100 | 97.100 | 211,000 |
| 2024-06-13 | 97.500 | 97.500 | 96.600 | 97.000 | 97.000 | 144,000 |
| 2024-06-12 | 96.600 | 98.100 | 96.400 | 97.500 | 97.500 | 169,000 |
| 2024-06-11 | 98.700 | 98.700 | 96.500 | 97.400 | 97.400 | 488,000 |
| 2024-06-07 | 96.100 | 101.00 | 95.900 | 99.600 | 99.600 | 915,000 |
| 2024-06-06 | 97.000 | 97.000 | 95.600 | 95.800 | 95.800 | 272,000 |
| 2024-06-05 | 96.000 | 97.400 | 95.600 | 97.000 | 97.000 | 258,000 |
| 2024-06-04 | 94.600 | 97.700 | 94.200 | 95.800 | 95.800 | 408,000 |
| 2024-06-03 | 94.700 | 94.900 | 94.300 | 94.700 | 94.700 | 134,000 |
| 2024-05-31 | 95.000 | 95.200 | 94.500 | 94.900 | 94.900 | 159,000 |
| 2024-05-30 | 94.800 | 95.300 | 94.100 | 94.900 | 94.900 | 150,000 |
| 2024-05-29 | 96.000 | 96.400 | 94.900 | 95.300 | 95.300 | 201,000 |
| 2024-05-28 | 94.000 | 96.400 | 93.600 | 95.900 | 95.900 | 276,000 |
| 2024-05-27 | 94.800 | 94.900 | 93.900 | 94.300 | 94.300 | 110,000 |
| 2024-05-24 | 93.800 | 94.900 | 93.600 | 94.300 | 94.300 | 100,000 |
| 2024-05-23 | 94.200 | 95.200 | 93.800 | 94.200 | 94.200 | 139,000 |
| 2024-05-22 | 94.600 | 94.600 | 93.900 | 94.200 | 94.200 | 198,000 |
| 2024-05-21 | 94.500 | 94.700 | 94.200 | 94.600 | 94.600 | 119,000 |
| 2024-05-20 | 95.000 | 95.500 | 94.000 | 94.700 | 94.700 | 155,000 |
| 2024-05-17 | 94.000 | 95.500 | 94.000 | 95.000 | 95.000 | 356,000 |
| 2024-05-16 | 93.400 | 94.600 | 93.400 | 94.000 | 94.000 | 137,000 |
| 2024-05-15 | 94.000 | 94.300 | 93.300 | 93.600 | 93.600 | 179,000 |
| 2024-05-14 | 93.600 | 94.000 | 93.300 | 93.800 | 93.800 | 219,000 |
| 2024-05-13 | 94.500 | 94.500 | 93.600 | 94.100 | 94.100 | 207,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.