Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	85.900	85.900	85.100	85.300	85.300	176,000
2023-11-07	84.900	87.200	84.900	85.900	85.900	287,000
2023-11-06	84.100	84.900	84.100	84.700	84.700	194,000
2023-11-03	84.500	84.500	83.700	84.100	84.100	163,000
2023-11-02	84.700	84.700	83.900	84.400	84.400	166,000
2023-11-01	83.100	84.700	83.100	84.200	84.200	174,000
2023-10-31	84.200	84.200	83.200	83.300	83.300	189,000
2023-10-30	83.800	84.000	82.900	83.400	83.400	228,000
2023-10-27	81.200	84.900	80.500	83.900	83.900	489,000
2023-10-26	81.900	82.000	81.000	81.500	81.500	135,000
2023-10-25	81.900	82.500	81.300	81.700	81.700	112,000
2023-10-24	81.100	82.500	81.100	81.700	81.700	85,000
2023-10-23	80.500	82.000	80.500	81.200	81.200	70,000
2023-10-20	81.300	81.300	80.100	80.900	80.900	91,000
2023-10-19	80.900	81.500	80.500	81.000	81.000	108,000
2023-10-18	80.900	81.200	80.200	80.700	80.700	71,000
2023-10-17	81.700	81.700	80.800	81.300	81.300	129,000
2023-10-16	81.800	82.000	81.000	81.600	81.600	96,000
2023-10-13	82.000	82.100	81.300	81.700	81.700	144,000
2023-10-12	83.100	83.400	81.800	82.100	82.100	188,000
2023-10-11	83.100	83.100	82.000	82.200	82.200	127,000
2023-10-06	82.000	83.200	82.000	82.400	82.400	168,000
2023-10-05	82.100	82.400	81.600	82.000	82.000	79,000
2023-10-04	81.000	81.600	80.500	81.600	81.600	90,000
2023-10-03	82.100	82.100	81.400	81.600	81.600	76,000
2023-10-02	81.700	82.900	81.400	82.200	82.200	271,000
2023-09-28	80.000	80.400	79.600	80.300	80.300	85,000
2023-09-27	79.900	81.200	79.900	80.000	80.000	80,000
2023-09-26	80.900	81.800	79.900	79.900	79.900	84,000
2023-09-25	79.700	80.200	79.400	80.200	80.200	111,000
2023-09-22	79.700	80.900	79.500	80.000	80.000	105,000
2023-09-21	81.000	81.000	80.000	80.200	80.200	83,000
2023-09-20	81.300	81.500	80.800	80.900	80.900	83,000
2023-09-19	81.600	81.700	81.200	81.300	81.300	82,000
2023-09-18	81.900	82.400	81.300	81.600	81.600	68,000
2023-09-15	82.700	82.700	81.500	81.900	81.900	63,000
2023-09-14	81.800	82.200	81.300	82.100	82.100	83,000
2023-09-13	80.200	82.400	80.100	82.000	82.000	172,000
2023-09-12	80.000	80.300	79.500	80.000	80.000	88,000
2023-09-11	80.700	80.900	79.700	79.900	79.900	185,000
2023-09-08	81.400	81.500	80.800	80.900	80.900	90,000
2023-09-07	81.100	81.700	80.900	81.100	81.100	113,000
2023-09-06	81.600	82.000	81.200	81.500	81.500	140,000
2023-09-05	81.800	82.200	81.600	81.700	81.700	138,000
2023-09-04	82.200	82.800	81.800	82.100	82.100	174,000
2023-09-01	81.600	82.900	81.600	82.200	82.200	214,000
2023-08-31	81.300	82.000	81.100	81.300	81.300	109,000
2023-08-30	80.400	82.000	80.300	81.300	81.300	203,000
2023-08-29	78.000	80.800	78.000	80.400	80.400	216,000
2023-08-28	77.500	78.500	77.500	77.700	77.700	55,000
2023-08-25	77.000	77.800	77.000	77.700	77.700	113,000
2023-08-24	77.700	78.500	77.300	77.700	77.700	153,000
2023-08-23	77.900	77.900	77.000	77.700	77.700	134,000
2023-08-22	79.000	79.000	77.100	77.700	77.700	158,000
2023-08-21	78.100	79.200	77.800	78.100	78.100	129,000
2023-08-18	79.500	79.700	77.800	78.000	78.000	264,000
2023-08-17	78.800	78.800	77.700	78.100	78.100	145,000
2023-08-16	76.300	79.700	76.300	78.500	78.500	168,000
2023-08-15	76.300	77.400	76.000	77.000	77.000	134,000
2023-08-14	78.200	78.200	75.300	76.400	76.400	475,000

← NewerPage 13 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.