Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	78.800	78.800	77.500	77.900	77.900	204,000
2023-08-10	79.900	79.900	77.400	78.000	78.000	593,000
2023-08-09	80.800	80.900	80.000	80.000	80.000	291,000
2023-08-08	81.400	81.900	80.600	80.700	80.700	198,000
2023-08-07	81.600	82.000	81.200	81.400	81.400	152,000
2023-08-04	81.300	81.800	80.500	81.400	81.400	288,000
2023-08-03	81.300	81.300	81.300	81.300	81.300	0
2023-08-02	82.800	82.800	80.900	81.300	81.300	503,000
2023-08-01	82.900	83.500	82.400	82.800	82.800	233,000
2023-07-31	83.700	84.000	82.800	83.000	83.000	277,000
2023-07-28	83.600	84.000	83.100	83.500	83.500	186,000
2023-07-27	83.200	83.900	82.600	83.400	83.400	208,000
2023-07-26	84.800	84.800	82.900	83.300	83.300	350,000
2023-07-25	84.000	84.900	83.900	84.000	84.000	219,000
2023-07-24	85.000	85.600	83.700	84.000	84.000	321,000
2023-07-21	86.000	86.500	84.400	84.700	84.700	512,000
2023-07-20	86.400	86.900	85.700	85.800	85.800	371,000
2023-07-19	85.000	86.400	85.000	85.500	85.500	446,000
2023-07-18	86.100	86.300	84.500	84.600	84.600	439,000
2023-07-17	85.600	86.500	85.600	86.000	86.000	421,000
2023-07-14	84.400	87.200	84.400	86.400	86.400	606,000
2023-07-13	83.600	84.600	83.300	84.300	84.300	453,000
2023-07-12	87.200	88.500	83.900	84.000	84.000	828,000
2023-07-11	89.000	89.000	87.200	87.200	87.200	696,000
2023-07-10	89.300	90.600	88.600	89.000	89.000	1,373,000
2023-07-07	85.000	89.800	85.000	89.000	89.000	1,153,000
2023-07-06	86.600	87.000	85.200	85.700	85.700	423,000
2023-07-05	82.300	87.200	82.300	86.600	86.600	906,000
2023-07-04	83.500	83.800	82.700	83.100	83.100	418,000
2023-07-03	83.900	84.000	82.600	83.500	83.500	624,000
2023-06-30	81.600	84.200	81.600	83.600	83.600	3,706,000
2023-06-29	88.700	89.600	87.500	87.500	87.500	288,000
2023-06-28	89.500	89.500	88.000	88.500	88.500	327,000
2023-06-27	85.900	89.900	85.900	88.000	88.000	510,000
2023-06-26	83.800	86.400	83.700	85.800	85.800	396,000
2023-06-21	83.400	84.800	83.400	84.000	84.000	212,000
2023-06-20	85.000	85.500	83.800	84.100	84.100	402,000
2023-06-19	83.900	85.600	83.200	85.000	85.000	460,000
2023-06-16	82.800	83.900	82.700	83.200	83.200	275,000
2023-06-15	83.200	83.700	82.300	82.800	82.800	344,000
2023-06-14	84.700	84.700	83.000	83.200	83.200	562,000
2023-06-13	85.000	85.700	84.700	84.800	84.800	371,000
2023-06-12	85.800	86.100	84.000	85.000	85.000	496,000
2023-06-09	82.900	86.900	82.300	86.500	86.500	920,000
2023-06-08	82.300	82.300	81.200	81.600	81.600	179,000
2023-06-07	81.200	83.300	81.000	82.300	82.300	310,000
2023-06-06	81.500	81.600	80.400	81.000	81.000	291,000
2023-06-05	82.500	82.700	81.500	81.500	81.500	290,000
2023-06-02	82.800	83.400	82.000	82.200	82.200	337,000
2023-06-01	82.400	83.500	82.300	82.700	82.700	271,000
2023-05-31	84.100	84.700	83.700	83.700	83.700	226,000
2023-05-30	82.900	84.100	82.800	83.700	83.700	299,000
2023-05-29	81.200	83.200	80.800	82.500	82.500	458,000
2023-05-26	82.100	82.200	80.300	80.800	79.911	1,226,940
2023-05-25	87.800	88.300	86.700	86.800	85.845	263,753
2023-05-24	88.900	88.900	87.100	87.200	86.241	297,505
2023-05-23	88.700	88.700	87.900	88.300	87.329	333,232
2023-05-22	88.400	89.000	87.900	88.600	87.625	264,318
2023-05-19	89.000	89.900	88.300	88.400	87.428	708,040
2023-05-18	88.000	88.100	86.000	86.700	85.746	341,214

← NewerPage 14 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.