Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 112.50 | 112.50 | 111.50 | 112.00 | 110.77 | 171,505 |
| 2022-05-20 | 112.50 | 113.00 | 111.50 | 112.50 | 111.26 | 197,062 |
| 2022-05-19 | 113.00 | 113.00 | 112.00 | 112.50 | 111.26 | 210,320 |
| 2022-05-18 | 112.00 | 114.50 | 112.00 | 113.50 | 112.25 | 352,789 |
| 2022-05-17 | 112.00 | 113.00 | 111.00 | 111.50 | 110.27 | 452,360 |
| 2022-05-16 | 114.00 | 114.00 | 112.00 | 112.50 | 111.26 | 184,375 |
| 2022-05-13 | 113.50 | 114.00 | 112.00 | 112.50 | 111.26 | 256,540 |
| 2022-05-12 | 114.00 | 114.00 | 111.50 | 112.00 | 110.77 | 539,504 |
| 2022-05-11 | 118.00 | 119.50 | 114.50 | 114.50 | 113.24 | 514,766 |
| 2022-05-10 | 118.00 | 119.50 | 117.50 | 118.50 | 117.20 | 534,011 |
| 2022-05-09 | 120.50 | 121.00 | 118.50 | 119.50 | 118.19 | 524,225 |
| 2022-05-06 | 115.50 | 122.00 | 115.00 | 121.50 | 120.16 | 1,264,708 |
| 2022-05-05 | 118.00 | 118.00 | 116.00 | 117.00 | 115.71 | 233,347 |
| 2022-05-04 | 119.00 | 119.00 | 116.50 | 117.00 | 115.71 | 225,697 |
| 2022-05-03 | 114.50 | 118.50 | 113.50 | 118.00 | 116.70 | 648,319 |
| 2022-04-29 | 113.50 | 115.00 | 112.50 | 114.50 | 113.24 | 322,189 |
| 2022-04-28 | 112.00 | 112.50 | 111.00 | 112.00 | 110.77 | 181,090 |
| 2022-04-27 | 111.00 | 113.00 | 109.00 | 111.50 | 110.27 | 537,653 |
| 2022-04-26 | 114.00 | 115.00 | 112.50 | 113.50 | 112.25 | 279,953 |
| 2022-04-25 | 115.00 | 115.50 | 112.00 | 113.00 | 111.76 | 453,986 |
| 2022-04-22 | 117.50 | 119.00 | 116.00 | 117.00 | 115.71 | 447,835 |
| 2022-04-21 | 116.50 | 118.50 | 115.50 | 118.00 | 116.70 | 664,505 |
| 2022-04-20 | 116.50 | 117.00 | 115.50 | 116.50 | 115.22 | 240,279 |
| 2022-04-19 | 117.00 | 118.00 | 115.50 | 116.50 | 115.22 | 311,851 |
| 2022-04-18 | 115.50 | 118.50 | 115.50 | 116.50 | 115.22 | 514,557 |
| 2022-04-15 | 114.00 | 116.50 | 113.50 | 114.50 | 113.24 | 299,606 |
| 2022-04-14 | 111.50 | 115.50 | 111.50 | 114.50 | 113.24 | 418,359 |
| 2022-04-13 | 113.50 | 113.50 | 111.50 | 112.50 | 111.26 | 306,961 |
| 2022-04-12 | 112.00 | 114.00 | 111.50 | 112.50 | 111.26 | 355,030 |
| 2022-04-11 | 115.50 | 116.00 | 112.50 | 113.00 | 111.76 | 447,516 |
| 2022-04-08 | 113.50 | 115.50 | 113.00 | 115.00 | 113.73 | 283,205 |
| 2022-04-07 | 117.00 | 117.00 | 113.00 | 113.50 | 112.25 | 772,888 |
| 2022-04-06 | 118.00 | 120.00 | 116.00 | 117.50 | 116.21 | 1,529,111 |
| 2022-04-01 | 113.00 | 115.00 | 112.50 | 114.00 | 112.75 | 541,833 |
| 2022-03-31 | 114.00 | 114.00 | 110.50 | 113.00 | 111.76 | 786,515 |
| 2022-03-30 | 116.00 | 116.00 | 114.00 | 114.50 | 113.24 | 562,941 |
| 2022-03-29 | 116.50 | 116.50 | 114.50 | 116.00 | 114.72 | 906,010 |
| 2022-03-28 | 116.50 | 118.00 | 113.00 | 116.50 | 115.22 | 2,120,777 |
| 2022-03-25 | 140.00 | 141.00 | 121.50 | 122.00 | 120.66 | 8,829,848 |
| 2022-03-24 | 127.50 | 128.50 | 126.50 | 128.50 | 127.09 | 574,108 |
| 2022-03-23 | 127.00 | 130.50 | 125.50 | 127.50 | 126.10 | 1,127,524 |
| 2022-03-22 | 127.00 | 128.00 | 124.50 | 126.50 | 125.11 | 755,134 |
| 2022-03-21 | 122.50 | 127.50 | 121.00 | 127.00 | 125.60 | 1,504,537 |
| 2022-03-18 | 121.00 | 121.50 | 119.00 | 121.50 | 120.16 | 618,804 |
| 2022-03-17 | 119.50 | 121.50 | 118.00 | 120.50 | 119.17 | 546,608 |
| 2022-03-16 | 119.00 | 120.00 | 116.50 | 118.00 | 116.70 | 699,212 |
| 2022-03-15 | 120.00 | 121.50 | 116.00 | 117.00 | 115.71 | 627,923 |
| 2022-03-14 | 118.00 | 119.50 | 117.50 | 118.00 | 116.70 | 565,752 |
| 2022-03-11 | 117.00 | 117.00 | 115.50 | 117.00 | 115.71 | 223,730 |
| 2022-03-10 | 119.00 | 119.00 | 116.00 | 117.00 | 115.71 | 485,173 |
| 2022-03-09 | 116.50 | 118.00 | 115.00 | 116.00 | 114.72 | 854,480 |
| 2022-03-08 | 116.00 | 119.50 | 113.50 | 115.00 | 113.73 | 898,072 |
| 2022-03-07 | 124.00 | 124.50 | 115.00 | 118.50 | 117.20 | 1,184,232 |
| 2022-03-04 | 126.50 | 127.50 | 123.00 | 125.00 | 123.62 | 1,669,067 |
| 2022-03-03 | 129.00 | 129.00 | 124.50 | 127.50 | 126.10 | 955,274 |
| 2022-03-02 | 120.00 | 128.00 | 120.00 | 126.50 | 125.11 | 1,521,240 |
| 2022-03-01 | 120.50 | 121.00 | 119.00 | 120.50 | 119.17 | 373,377 |
| 2022-02-25 | 119.50 | 121.00 | 117.00 | 120.50 | 119.17 | 860,637 |
| 2022-02-24 | 122.00 | 125.00 | 115.00 | 119.00 | 117.69 | 2,193,289 |
| 2022-02-23 | 117.00 | 128.50 | 116.50 | 126.00 | 124.61 | 2,168,160 |
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.