Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	104.00	105.50	103.50	104.50	103.35	511,938
2022-08-15	103.00	104.00	102.50	104.00	102.86	294,593
2022-08-12	102.50	103.50	101.50	103.00	101.87	280,360
2022-08-11	103.00	104.00	101.50	103.00	101.87	450,987
2022-08-10	100.00	104.50	99.900	102.00	100.88	821,871
2022-08-09	100.50	101.50	99.700	100.50	99.394	563,719
2022-08-08	100.00	100.00	99.000	100.00	98.900	258,305
2022-08-05	98.300	102.00	98.300	100.00	98.900	645,083
2022-08-04	93.000	101.00	93.000	99.900	98.801	1,384,205
2022-08-03	100.50	100.50	100.50	100.50	99.394	608,932
2022-08-02	112.00	112.00	110.50	111.50	110.27	475,444
2022-08-01	114.50	114.50	112.00	113.00	111.76	346,270
2022-07-29	115.00	115.00	114.00	114.50	113.24	213,007
2022-07-28	113.50	115.50	113.00	115.50	114.23	886,113
2022-07-27	114.00	114.50	112.50	113.50	112.25	371,683
2022-07-26	115.00	115.00	112.50	113.50	112.25	461,644
2022-07-25	113.50	116.00	113.00	114.50	113.24	530,957
2022-07-22	113.00	114.00	112.00	113.50	112.25	358,283
2022-07-21	113.00	113.00	111.50	112.50	111.26	246,819
2022-07-20	111.50	111.50	110.00	111.00	109.78	288,180
2022-07-19	112.00	112.50	110.00	110.50	109.28	458,570
2022-07-18	111.50	112.00	109.50	110.50	109.28	650,575
2022-07-15	112.00	113.50	109.50	110.00	108.79	1,078,223
2022-07-14	113.50	114.50	112.00	112.50	111.26	508,527
2022-07-13	115.00	115.00	113.00	114.00	112.75	299,936
2022-07-12	115.50	115.50	111.50	113.50	112.25	1,044,744
2022-07-11	113.50	116.50	110.00	116.50	115.22	1,009,909
2022-07-08	116.00	118.00	115.00	115.50	114.23	367,319
2022-07-07	116.50	118.00	112.50	116.00	114.72	646,482
2022-07-06	118.50	120.00	114.50	116.00	114.72	708,401
2022-07-05	118.50	120.50	115.50	120.00	118.68	859,186
2022-07-04	120.00	120.00	114.00	115.00	113.73	1,024,242
2022-07-01	128.50	129.00	117.50	119.00	117.69	2,323,244
2022-06-30	132.50	133.50	126.50	128.50	127.09	1,995,568
2022-06-29	128.00	134.50	128.00	133.50	132.03	2,033,311
2022-06-28	130.50	133.00	127.50	128.50	127.09	936,494
2022-06-27	128.50	131.50	126.50	130.50	129.06	1,400,087
2022-06-24	130.50	130.50	124.50	127.50	126.10	1,669,481
2022-06-23	133.50	134.50	120.50	132.00	130.55	3,510,010
2022-06-22	134.00	135.50	131.50	133.50	132.03	1,421,323
2022-06-21	130.00	134.50	127.50	134.50	133.02	2,499,407
2022-06-20	133.50	137.50	130.00	130.50	129.06	2,929,100
2022-06-17	130.00	132.50	127.50	131.50	130.05	1,695,344
2022-06-16	131.50	134.50	129.50	130.00	128.57	2,822,316
2022-06-15	126.00	131.50	125.50	130.00	128.57	2,146,164
2022-06-14	128.00	128.00	119.00	126.50	125.11	2,173,072
2022-06-13	126.00	130.00	125.50	127.00	125.60	2,317,240
2022-06-10	120.00	127.00	119.50	127.00	125.60	2,143,286
2022-06-09	119.00	120.00	117.50	120.00	118.68	947,292
2022-06-08	121.00	121.50	118.50	120.00	118.68	429,038
2022-06-07	115.50	120.50	115.00	120.00	118.68	1,563,700
2022-06-06	115.50	116.00	114.50	115.50	114.23	326,088
2022-06-02	116.00	116.50	114.50	116.00	114.72	292,704
2022-06-01	114.50	116.00	114.50	115.00	113.73	427,295
2022-05-31	120.00	120.00	114.50	115.50	114.23	1,813,010
2022-05-30	113.00	119.00	113.00	118.00	116.70	919,643
2022-05-27	112.50	113.00	111.50	112.50	111.26	476,395
2022-05-26	112.50	113.00	111.50	112.50	111.26	348,351
2022-05-25	112.00	112.50	111.00	112.50	111.26	181,475
2022-05-24	112.50	112.50	111.00	111.50	110.27	151,248

← NewerPage 18 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.