Foresee Pharmaceuticals Co Ltd historical data
| 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 |
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.