Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	107.00	107.50	104.50	105.50	104.34	394,863
2023-02-14	107.50	109.00	105.00	106.50	105.33	345,597
2023-02-13	107.00	109.00	107.00	107.50	106.32	181,208
2023-02-10	109.50	109.50	106.50	107.50	106.32	496,430
2023-02-09	108.00	112.00	108.00	109.00	107.80	1,015,038
2023-02-08	106.00	108.00	104.50	107.00	105.82	416,489
2023-02-07	105.50	106.50	104.00	105.50	104.34	292,617
2023-02-06	104.00	107.00	102.50	105.00	103.84	584,841
2023-02-03	105.50	107.50	104.00	105.50	104.34	710,970
2023-02-02	101.50	109.50	100.00	107.50	106.32	1,636,987
2023-02-01	99.300	101.50	98.600	101.00	99.889	581,406
2023-01-31	99.000	99.700	97.700	99.300	98.208	660,190
2023-01-30	96.000	96.600	95.000	96.500	95.438	471,111
2023-01-17	96.200	96.200	94.500	94.700	93.658	256,682
2023-01-16	92.800	96.500	92.800	95.400	94.350	335,197
2023-01-13	92.400	93.500	91.700	92.800	91.779	163,861
2023-01-12	93.000	93.000	91.300	92.300	91.285	283,243
2023-01-11	94.000	94.200	92.200	93.000	91.977	357,148
2023-01-10	95.000	96.100	93.300	93.800	92.768	474,900
2023-01-09	92.700	93.800	91.900	92.500	91.482	160,847
2023-01-06	92.000	92.900	91.000	92.000	90.988	147,512
2023-01-05	92.700	93.000	92.000	92.200	91.186	105,648
2023-01-04	93.500	93.600	92.100	92.700	91.680	215,572
2023-01-03	91.400	93.500	91.400	93.500	92.471	325,082
2022-12-30	90.800	92.000	90.800	91.400	90.394	118,331
2022-12-29	91.000	92.600	90.400	91.200	90.197	75,108
2022-12-28	92.600	92.700	91.100	92.000	90.988	203,761
2022-12-27	92.400	93.700	91.900	92.700	91.680	178,961
2022-12-26	91.900	95.000	91.900	93.000	91.977	374,635
2022-12-23	90.000	91.900	90.000	91.200	90.197	159,926
2022-12-22	91.300	92.500	89.200	90.900	89.900	558,638
2022-12-21	95.400	96.000	90.100	91.000	89.999	770,762
2022-12-20	98.000	98.500	91.200	93.000	91.977	759,662
2022-12-19	98.800	101.00	96.800	97.800	96.724	810,927
2022-12-16	96.800	98.400	96.100	98.200	97.120	469,544
2022-12-15	96.200	98.500	95.800	98.200	97.120	535,554
2022-12-14	94.500	95.800	93.900	95.800	94.746	283,303
2022-12-13	94.700	96.000	94.000	94.700	93.658	365,110
2022-12-12	94.900	95.900	94.500	94.700	93.658	430,529
2022-12-09	96.200	96.500	94.800	95.800	94.746	618,501
2022-12-08	98.000	99.300	96.800	97.500	96.427	672,801
2022-12-07	96.100	102.00	93.500	98.500	97.416	1,877,982
2022-12-06	90.200	98.500	88.200	95.100	94.054	2,007,240
2022-12-05	85.800	90.800	85.700	90.300	89.307	1,000,469
2022-12-02	85.200	86.000	84.900	85.300	84.362	236,206
2022-12-01	85.900	86.900	85.400	85.500	84.559	316,652
2022-11-30	86.200	86.400	85.500	85.900	84.955	205,724
2022-11-29	87.500	87.500	85.900	86.000	85.054	225,495
2022-11-28	86.300	88.300	85.100	87.400	86.439	297,520
2022-11-25	88.300	92.500	87.800	87.900	86.933	765,269
2022-11-24	87.900	88.400	86.000	88.300	87.329	508,197
2022-11-23	85.800	88.600	83.300	88.100	87.131	899,369
2022-11-22	83.100	83.600	80.700	81.600	80.702	280,438
2022-11-21	80.200	84.800	79.500	83.200	82.285	539,012
2022-11-18	81.200	82.000	79.000	80.800	79.911	437,467
2022-11-17	82.200	82.500	80.200	81.500	80.603	751,154
2022-11-16	74.300	81.700	74.200	81.700	80.801	704,829
2022-11-15	74.000	74.800	73.900	74.300	73.483	199,650
2022-11-14	73.800	74.400	73.000	74.000	73.186	218,548
2022-11-11	73.600	75.200	72.700	74.300	73.483	512,163

← NewerPage 16 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.