Foresee Pharmaceuticals Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	94.100	94.500	93.800	94.300	94.300	103,000
2024-01-31	94.300	94.500	93.500	94.200	94.200	83,000
2024-01-30	93.700	94.600	93.700	94.000	94.000	96,000
2024-01-29	93.900	94.600	93.100	94.000	94.000	93,000
2024-01-26	93.600	93.800	92.500	93.600	93.600	197,000
2024-01-25	94.600	94.600	92.900	93.600	93.600	448,000
2024-01-24	94.900	94.900	94.200	94.500	94.500	102,000
2024-01-23	95.100	95.400	94.000	94.900	94.900	174,000
2024-01-22	95.500	96.000	94.700	95.200	95.200	138,000
2024-01-19	94.600	95.600	94.500	95.500	95.500	175,000
2024-01-18	94.800	94.900	93.000	94.000	94.000	165,000
2024-01-17	96.600	97.000	93.000	94.000	94.000	527,000
2024-01-16	98.500	98.500	96.600	97.000	97.000	325,000
2024-01-15	96.300	99.800	96.000	98.500	98.500	674,678
2024-01-12	95.600	96.100	95.000	95.900	95.900	194,000
2024-01-11	95.200	96.100	94.500	95.900	95.900	240,000
2024-01-10	94.100	95.500	94.100	95.200	95.200	298,000
2024-01-09	94.400	94.500	93.300	94.100	94.100	191,000
2024-01-08	94.700	94.900	93.500	94.100	94.100	296,000
2024-01-05	95.000	95.200	94.400	94.700	94.700	191,000
2024-01-04	95.600	95.700	94.500	94.700	94.700	179,000
2024-01-03	95.800	95.900	94.600	95.100	95.100	259,000
2024-01-02	96.500	96.500	95.000	95.800	95.800	247,000
2023-12-29	96.600	96.700	95.800	96.200	96.200	182,000
2023-12-28	96.700	96.900	95.800	96.200	96.200	320,000
2023-12-27	96.200	96.500	95.000	96.400	96.400	390,000
2023-12-26	95.100	96.600	94.500	95.300	95.300	284,000
2023-12-25	95.200	96.500	93.300	95.700	95.700	669,000
2023-12-22	90.700	98.000	90.500	96.000	96.000	1,384,000
2023-12-21	89.800	91.000	89.300	90.600	90.600	246,000
2023-12-20	91.300	91.300	87.500	89.600	89.600	593,000
2023-12-19	91.200	91.300	89.900	90.400	90.400	247,000
2023-12-18	89.400	91.000	89.400	90.500	90.500	421,000
2023-12-15	89.600	89.800	88.600	89.400	89.400	248,000
2023-12-14	88.700	89.800	88.500	88.900	88.900	145,000
2023-12-13	88.500	89.100	88.200	88.700	88.700	95,000
2023-12-12	88.500	89.300	88.000	88.600	88.600	145,000
2023-12-11	88.100	88.800	87.900	88.500	88.500	104,000
2023-12-08	88.000	88.000	87.600	87.900	87.900	129,000
2023-12-07	88.400	88.700	87.400	88.000	88.000	217,000
2023-12-06	88.600	89.000	88.200	88.400	88.400	233,000
2023-12-05	88.800	89.600	87.600	88.500	88.500	319,000
2023-12-04	90.100	90.900	88.800	88.800	88.800	336,000
2023-12-01	89.200	90.500	88.600	89.200	89.200	294,000
2023-11-30	90.000	90.800	89.000	89.200	89.200	272,000
2023-11-29	88.600	89.200	87.900	89.200	89.200	205,000
2023-11-28	89.000	89.400	88.000	88.600	88.600	181,000
2023-11-27	89.600	90.800	88.300	88.800	88.800	307,000
2023-11-24	90.000	90.500	88.800	89.500	89.500	325,000
2023-11-23	90.000	90.600	89.100	89.500	89.500	329,000
2023-11-22	88.400	90.600	88.400	89.600	89.600	791,000
2023-11-21	86.000	88.000	86.000	87.800	87.800	742,000
2023-11-20	84.200	86.800	84.200	85.200	85.200	255,000
2023-11-17	84.600	84.700	84.100	84.200	84.200	126,000
2023-11-16	84.200	84.700	84.000	84.600	84.600	70,000
2023-11-15	84.300	85.000	83.900	84.400	84.400	131,000
2023-11-14	84.100	84.600	83.800	84.300	84.300	113,000
2023-11-13	84.700	85.000	84.100	84.300	84.300	188,000
2023-11-10	87.300	87.300	84.600	84.600	84.600	466,000
2023-11-09	85.600	87.600	85.600	86.000	86.000	327,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.