Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 88.000 | 88.100 | 86.000 | 86.700 | 85.746 | 341,214 |
| 2023-05-17 | 87.200 | 88.300 | 87.200 | 87.500 | 86.537 | 277,462 |
| 2023-05-16 | 86.200 | 87.800 | 86.200 | 87.300 | 86.340 | 227,463 |
| 2023-05-15 | 86.300 | 87.500 | 85.400 | 86.600 | 85.647 | 501,846 |
| 2023-05-12 | 84.100 | 85.900 | 82.900 | 85.000 | 84.065 | 618,965 |
| 2023-05-11 | 88.700 | 88.800 | 84.700 | 84.700 | 83.768 | 1,045,521 |
| 2023-05-10 | 89.500 | 89.900 | 88.800 | 88.900 | 87.922 | 438,830 |
| 2023-05-09 | 91.900 | 92.000 | 90.100 | 90.400 | 89.406 | 469,896 |
| 2023-05-08 | 92.900 | 93.300 | 91.500 | 91.500 | 90.493 | 469,768 |
| 2023-05-05 | 91.700 | 92.600 | 90.900 | 91.400 | 90.394 | 405,253 |
| 2023-05-04 | 90.500 | 91.500 | 90.500 | 91.500 | 90.493 | 349,670 |
| 2023-05-03 | 92.600 | 92.600 | 90.600 | 91.100 | 90.098 | 343,959 |
| 2023-05-02 | 92.100 | 94.500 | 92.100 | 92.700 | 91.680 | 536,091 |
| 2023-04-28 | 91.900 | 93.500 | 91.100 | 92.100 | 91.087 | 333,560 |
| 2023-04-27 | 90.800 | 92.500 | 89.500 | 91.100 | 90.098 | 420,762 |
| 2023-04-26 | 89.300 | 90.600 | 88.000 | 89.900 | 88.911 | 841,139 |
| 2023-04-25 | 93.500 | 94.100 | 88.600 | 90.000 | 89.010 | 1,207,241 |
| 2023-04-24 | 92.000 | 94.600 | 91.900 | 93.000 | 91.977 | 724,983 |
| 2023-04-21 | 95.600 | 96.700 | 92.200 | 92.600 | 91.581 | 1,064,752 |
| 2023-04-20 | 98.400 | 98.700 | 95.600 | 95.600 | 94.548 | 683,327 |
| 2023-04-19 | 99.200 | 99.800 | 95.200 | 98.000 | 96.922 | 1,611,739 |
| 2023-04-18 | 101.00 | 101.50 | 99.000 | 99.100 | 98.010 | 811,750 |
| 2023-04-17 | 103.00 | 104.00 | 100.00 | 101.00 | 99.889 | 781,708 |
| 2023-04-14 | 103.00 | 104.50 | 102.50 | 102.50 | 101.37 | 552,724 |
| 2023-04-13 | 104.00 | 104.00 | 101.50 | 102.50 | 101.37 | 818,731 |
| 2023-04-12 | 103.00 | 106.00 | 99.500 | 104.50 | 103.35 | 1,889,657 |
| 2023-04-11 | 105.00 | 107.00 | 105.00 | 105.50 | 104.34 | 724,371 |
| 2023-04-10 | 109.00 | 110.00 | 104.00 | 104.50 | 103.35 | 1,925,939 |
| 2023-04-07 | 113.00 | 113.50 | 107.00 | 110.00 | 108.79 | 2,854,082 |
| 2023-04-06 | 128.00 | 128.50 | 115.00 | 115.50 | 114.23 | 4,568,756 |
| 2023-03-31 | 119.00 | 122.50 | 119.00 | 121.00 | 119.67 | 842,071 |
| 2023-03-30 | 121.00 | 121.00 | 116.00 | 119.00 | 117.69 | 804,168 |
| 2023-03-29 | 121.50 | 122.00 | 119.50 | 120.50 | 119.17 | 486,800 |
| 2023-03-28 | 123.00 | 123.50 | 120.00 | 121.50 | 120.16 | 667,104 |
| 2023-03-27 | 120.50 | 125.00 | 120.00 | 123.00 | 121.65 | 1,006,886 |
| 2023-03-24 | 120.50 | 122.00 | 118.00 | 120.00 | 118.68 | 1,079,131 |
| 2023-03-23 | 126.50 | 126.50 | 114.50 | 120.50 | 119.17 | 3,055,190 |
| 2023-03-22 | 128.00 | 128.00 | 126.00 | 127.00 | 125.60 | 1,131,112 |
| 2023-03-21 | 130.50 | 130.50 | 126.50 | 127.00 | 125.60 | 1,343,761 |
| 2023-03-20 | 130.00 | 132.00 | 128.00 | 129.50 | 128.08 | 1,609,791 |
| 2023-03-17 | 126.50 | 129.00 | 125.00 | 129.00 | 127.58 | 1,739,044 |
| 2023-03-16 | 127.50 | 129.00 | 123.50 | 126.50 | 125.11 | 1,947,592 |
| 2023-03-15 | 127.00 | 129.00 | 125.50 | 127.50 | 126.10 | 1,668,747 |
| 2023-03-14 | 122.50 | 126.00 | 122.50 | 125.00 | 123.62 | 1,123,603 |
| 2023-03-13 | 124.50 | 126.50 | 120.00 | 124.50 | 123.13 | 1,849,193 |
| 2023-03-10 | 124.50 | 128.00 | 123.00 | 125.00 | 123.62 | 1,864,046 |
| 2023-03-09 | 124.50 | 125.00 | 123.00 | 124.00 | 122.64 | 1,140,344 |
| 2023-03-08 | 120.50 | 126.00 | 120.00 | 124.50 | 123.13 | 1,682,546 |
| 2023-03-07 | 123.00 | 124.50 | 120.50 | 122.00 | 120.66 | 1,607,482 |
| 2023-03-06 | 118.50 | 121.50 | 115.50 | 119.50 | 118.19 | 1,714,119 |
| 2023-03-03 | 111.50 | 121.50 | 110.50 | 119.00 | 117.69 | 3,366,946 |
| 2023-03-02 | 108.00 | 111.00 | 108.00 | 110.50 | 109.28 | 698,913 |
| 2023-03-01 | 105.00 | 108.00 | 104.00 | 107.00 | 105.82 | 414,773 |
| 2023-02-24 | 108.50 | 110.50 | 103.00 | 104.50 | 103.35 | 1,377,687 |
| 2023-02-23 | 104.00 | 112.00 | 104.00 | 109.50 | 108.30 | 1,293,433 |
| 2023-02-22 | 105.00 | 105.50 | 103.50 | 104.50 | 103.35 | 425,311 |
| 2023-02-21 | 105.50 | 107.00 | 104.50 | 106.00 | 104.83 | 312,530 |
| 2023-02-20 | 107.50 | 107.50 | 104.00 | 106.00 | 104.83 | 857,854 |
| 2023-02-17 | 106.00 | 107.50 | 105.50 | 107.00 | 105.82 | 242,379 |
| 2023-02-16 | 106.00 | 107.00 | 104.50 | 106.50 | 105.33 | 388,930 |
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.