Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 94.500 | 94.500 | 93.600 | 94.100 | 94.100 | 207,000 |
| 2024-05-10 | 94.500 | 94.500 | 93.700 | 94.300 | 94.300 | 177,000 |
| 2024-05-09 | 94.100 | 94.400 | 93.300 | 93.800 | 93.800 | 239,000 |
| 2024-05-08 | 94.300 | 94.800 | 93.700 | 94.400 | 94.400 | 151,000 |
| 2024-05-07 | 94.600 | 95.000 | 93.900 | 94.400 | 94.400 | 135,000 |
| 2024-05-06 | 96.200 | 96.200 | 93.500 | 94.600 | 94.600 | 506,000 |
| 2024-05-03 | 96.500 | 96.500 | 95.300 | 95.700 | 95.700 | 91,000 |
| 2024-05-02 | 96.500 | 96.500 | 95.600 | 96.000 | 96.000 | 99,000 |
| 2024-04-30 | 95.600 | 96.600 | 95.100 | 95.900 | 95.900 | 151,000 |
| 2024-04-29 | 95.000 | 96.900 | 95.000 | 95.500 | 95.500 | 195,000 |
| 2024-04-26 | 95.100 | 95.800 | 94.300 | 95.000 | 95.000 | 124,000 |
| 2024-04-25 | 95.000 | 95.200 | 94.500 | 95.100 | 95.100 | 89,000 |
| 2024-04-24 | 94.200 | 95.300 | 94.200 | 95.100 | 95.100 | 119,000 |
| 2024-04-23 | 94.800 | 95.000 | 94.000 | 94.100 | 94.100 | 130,000 |
| 2024-04-22 | 94.300 | 95.800 | 93.700 | 94.000 | 94.000 | 191,000 |
| 2024-04-19 | 96.700 | 96.700 | 93.100 | 93.600 | 93.600 | 750,000 |
| 2024-04-18 | 97.800 | 97.800 | 96.200 | 97.000 | 97.000 | 137,000 |
| 2024-04-17 | 96.500 | 97.500 | 96.300 | 97.000 | 97.000 | 140,000 |
| 2024-04-16 | 97.000 | 97.100 | 95.700 | 96.800 | 96.800 | 376,000 |
| 2024-04-15 | 99.000 | 99.000 | 97.500 | 98.300 | 98.300 | 263,000 |
| 2024-04-12 | 99.300 | 100.50 | 98.700 | 99.400 | 99.400 | 206,000 |
| 2024-04-11 | 100.50 | 100.50 | 99.000 | 99.400 | 99.400 | 202,000 |
| 2024-04-10 | 99.100 | 100.50 | 99.100 | 99.400 | 99.400 | 172,000 |
| 2024-04-09 | 99.900 | 100.00 | 98.200 | 99.100 | 99.100 | 405,000 |
| 2024-04-08 | 98.500 | 101.00 | 98.500 | 99.600 | 99.600 | 258,000 |
| 2024-04-03 | 97.400 | 98.000 | 96.700 | 98.000 | 98.000 | 177,000 |
| 2024-04-02 | 99.000 | 99.700 | 97.600 | 98.000 | 98.000 | 250,000 |
| 2024-04-01 | 98.000 | 98.700 | 97.600 | 98.000 | 98.000 | 187,000 |
| 2024-03-29 | 97.600 | 98.000 | 97.200 | 97.400 | 97.400 | 125,000 |
| 2024-03-28 | 98.000 | 98.800 | 97.500 | 97.800 | 97.800 | 161,000 |
| 2024-03-27 | 96.100 | 98.200 | 96.000 | 98.000 | 98.000 | 190,000 |
| 2024-03-26 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 133,373 |
| 2024-03-25 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 161,775 |
| 2024-03-22 | 94.900 | 96.900 | 94.500 | 95.500 | 95.500 | 146,000 |
| 2024-03-21 | 94.600 | 95.300 | 94.400 | 95.000 | 95.000 | 105,000 |
| 2024-03-20 | 95.400 | 95.600 | 94.200 | 94.900 | 94.900 | 156,000 |
| 2024-03-19 | 95.000 | 95.100 | 93.900 | 95.000 | 95.000 | 149,000 |
| 2024-03-18 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 524,813 |
| 2024-03-15 | 94.800 | 95.900 | 94.500 | 94.500 | 94.500 | 207,000 |
| 2024-03-14 | 96.000 | 96.000 | 94.500 | 95.100 | 95.100 | 202,000 |
| 2024-03-13 | 96.100 | 96.100 | 94.500 | 95.700 | 95.700 | 276,000 |
| 2024-03-12 | 95.500 | 96.300 | 95.200 | 96.100 | 96.100 | 163,000 |
| 2024-03-11 | 96.000 | 96.400 | 94.800 | 95.500 | 95.500 | 214,000 |
| 2024-03-08 | 99.100 | 99.300 | 94.200 | 95.700 | 95.700 | 938,000 |
| 2024-03-07 | 101.00 | 101.00 | 97.800 | 99.000 | 99.000 | 715,000 |
| 2024-03-06 | 100.00 | 101.00 | 99.500 | 100.00 | 100.00 | 275,000 |
| 2024-03-05 | 102.00 | 102.50 | 99.800 | 100.50 | 100.50 | 532,000 |
| 2024-03-04 | 105.00 | 105.00 | 100.50 | 102.00 | 102.00 | 588,000 |
| 2024-03-01 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | 227,000 |
| 2024-02-29 | 104.00 | 106.00 | 103.00 | 105.50 | 105.50 | 422,000 |
| 2024-02-27 | 105.00 | 105.00 | 101.00 | 103.50 | 103.50 | 504,000 |
| 2024-02-26 | 102.00 | 105.50 | 101.50 | 104.50 | 104.50 | 464,000 |
| 2024-02-23 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | 286,000 |
| 2024-02-22 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 542,000 |
| 2024-02-21 | 106.50 | 107.00 | 102.50 | 104.00 | 104.00 | 609,000 |
| 2024-02-20 | 107.00 | 107.50 | 104.00 | 106.00 | 106.00 | 1,102,000 |
| 2024-02-19 | 99.000 | 107.00 | 99.000 | 107.00 | 107.00 | 2,208,000 |
| 2024-02-16 | 96.400 | 97.800 | 96.200 | 97.800 | 97.800 | 340,000 |
| 2024-02-15 | 95.200 | 96.800 | 94.800 | 96.000 | 96.000 | 300,000 |
| 2024-02-05 | 94.500 | 95.800 | 94.000 | 94.400 | 94.400 | 318,000 |
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.