Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 73.400 | 73.400 | 71.000 | 72.600 | 71.801 | 183,674 |
| 2022-11-09 | 73.000 | 73.700 | 72.500 | 73.100 | 72.296 | 304,526 |
| 2022-11-08 | 74.400 | 75.400 | 73.400 | 73.700 | 72.889 | 300,133 |
| 2022-11-07 | 74.500 | 74.500 | 73.400 | 74.000 | 73.186 | 205,889 |
| 2022-11-04 | 74.400 | 74.900 | 73.600 | 74.300 | 73.483 | 154,955 |
| 2022-11-03 | 74.300 | 75.300 | 74.000 | 74.900 | 74.076 | 142,929 |
| 2022-11-02 | 74.000 | 74.800 | 73.800 | 74.300 | 73.483 | 158,335 |
| 2022-11-01 | 72.500 | 74.600 | 72.500 | 74.200 | 73.384 | 134,143 |
| 2022-10-31 | 73.500 | 73.700 | 72.100 | 73.500 | 72.691 | 94,137 |
| 2022-10-28 | 73.100 | 74.300 | 72.000 | 72.100 | 71.307 | 131,986 |
| 2022-10-27 | 71.500 | 74.800 | 71.300 | 74.100 | 73.285 | 266,430 |
| 2022-10-26 | 70.700 | 71.400 | 69.500 | 71.100 | 70.318 | 245,026 |
| 2022-10-25 | 75.500 | 75.500 | 70.300 | 70.700 | 69.922 | 544,084 |
| 2022-10-24 | 77.400 | 77.500 | 74.000 | 75.900 | 75.065 | 97,811 |
| 2022-10-21 | 77.400 | 77.900 | 75.300 | 76.500 | 75.658 | 153,547 |
| 2022-10-20 | 78.000 | 78.000 | 75.900 | 77.000 | 76.153 | 155,427 |
| 2022-10-19 | 79.000 | 80.200 | 78.100 | 78.600 | 77.735 | 142,727 |
| 2022-10-18 | 76.700 | 80.500 | 76.600 | 79.500 | 78.625 | 282,149 |
| 2022-10-17 | 76.000 | 76.000 | 73.000 | 75.800 | 74.966 | 298,210 |
| 2022-10-14 | 75.800 | 77.500 | 74.700 | 77.000 | 76.153 | 254,377 |
| 2022-10-13 | 80.000 | 80.000 | 73.500 | 73.700 | 72.889 | 521,993 |
| 2022-10-12 | 80.400 | 81.300 | 78.600 | 80.000 | 79.120 | 392,778 |
| 2022-10-11 | 84.000 | 85.700 | 80.800 | 81.500 | 80.603 | 380,838 |
| 2022-10-07 | 86.100 | 86.900 | 85.600 | 86.500 | 85.548 | 277,916 |
| 2022-10-06 | 85.000 | 86.100 | 85.000 | 86.100 | 85.153 | 134,078 |
| 2022-10-05 | 85.800 | 86.100 | 84.500 | 85.000 | 84.065 | 301,270 |
| 2022-10-04 | 82.600 | 85.800 | 82.500 | 85.000 | 84.065 | 280,230 |
| 2022-10-03 | 82.000 | 83.100 | 81.300 | 81.600 | 80.702 | 215,414 |
| 2022-09-30 | 81.000 | 82.800 | 79.500 | 82.800 | 81.889 | 332,149 |
| 2022-09-29 | 81.300 | 84.700 | 81.100 | 83.000 | 82.087 | 384,959 |
| 2022-09-28 | 85.000 | 87.000 | 80.300 | 80.400 | 79.516 | 467,593 |
| 2022-09-27 | 85.200 | 86.200 | 83.000 | 86.200 | 85.252 | 420,549 |
| 2022-09-26 | 93.200 | 93.200 | 85.500 | 85.500 | 84.559 | 1,427,965 |
| 2022-09-23 | 96.500 | 97.400 | 94.400 | 95.000 | 93.955 | 382,474 |
| 2022-09-22 | 94.900 | 97.300 | 94.900 | 96.900 | 95.834 | 278,016 |
| 2022-09-21 | 97.400 | 98.700 | 93.700 | 97.000 | 95.933 | 575,601 |
| 2022-09-20 | 98.400 | 98.900 | 97.800 | 98.200 | 97.120 | 260,723 |
| 2022-09-19 | 100.00 | 100.50 | 97.900 | 98.200 | 97.120 | 421,621 |
| 2022-09-16 | 102.00 | 102.00 | 99.800 | 100.50 | 99.394 | 2,837,861 |
| 2022-09-15 | 102.50 | 104.50 | 101.50 | 102.00 | 100.88 | 423,574 |
| 2022-09-14 | 101.00 | 104.00 | 101.00 | 103.00 | 101.87 | 721,125 |
| 2022-09-13 | 105.00 | 106.00 | 103.00 | 104.00 | 102.86 | 608,295 |
| 2022-09-12 | 103.50 | 106.00 | 103.00 | 104.50 | 103.35 | 499,310 |
| 2022-09-08 | 103.00 | 104.50 | 101.50 | 103.50 | 102.36 | 295,785 |
| 2022-09-07 | 103.50 | 103.50 | 101.00 | 102.50 | 101.37 | 463,377 |
| 2022-09-06 | 108.50 | 108.50 | 100.00 | 104.50 | 103.35 | 1,121,808 |
| 2022-09-05 | 109.00 | 109.50 | 107.50 | 108.00 | 106.81 | 457,256 |
| 2022-09-02 | 109.50 | 109.50 | 107.50 | 108.50 | 107.31 | 617,569 |
| 2022-09-01 | 111.00 | 111.00 | 108.00 | 109.00 | 107.80 | 506,266 |
| 2022-08-31 | 108.00 | 113.00 | 108.00 | 110.00 | 108.79 | 938,978 |
| 2022-08-30 | 108.50 | 109.00 | 107.00 | 108.00 | 106.81 | 496,361 |
| 2022-08-29 | 106.00 | 108.50 | 106.00 | 108.50 | 107.31 | 551,570 |
| 2022-08-26 | 109.00 | 110.50 | 108.00 | 108.50 | 107.31 | 661,882 |
| 2022-08-25 | 111.00 | 111.00 | 108.50 | 109.00 | 107.80 | 775,621 |
| 2022-08-24 | 107.50 | 111.00 | 106.50 | 110.50 | 109.28 | 1,273,534 |
| 2022-08-23 | 108.00 | 108.00 | 105.50 | 106.00 | 104.83 | 557,356 |
| 2022-08-22 | 107.00 | 108.00 | 107.00 | 108.00 | 106.81 | 661,208 |
| 2022-08-19 | 106.50 | 107.00 | 105.00 | 105.50 | 104.34 | 466,691 |
| 2022-08-18 | 104.50 | 108.00 | 104.00 | 107.00 | 105.82 | 566,744 |
| 2022-08-17 | 104.50 | 106.00 | 104.00 | 104.50 | 103.35 | 367,302 |
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.