Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	79.900	82.800	79.900	82.200	82.200	204,002
2026-07-20	79.900	80.000	79.000	79.700	79.700	78,000
2026-07-17	81.600	81.600	79.000	79.900	79.900	220,822
2026-07-16	81.400	81.700	80.500	81.600	81.600	108,000
2026-07-15	80.500	82.000	80.100	81.700	81.700	118,001
2026-07-14	81.100	81.300	79.600	80.900	80.900	190,401
2026-07-13	82.100	82.900	79.300	82.000	82.000	369,053
2026-07-10	83.100	83.100	83.100	83.100	83.100	0
2026-07-09	83.200	84.000	82.600	83.100	83.100	213,728
2026-07-08	85.800	86.600	83.300	84.100	84.100	385,000
2026-07-07	83.500	86.500	82.800	84.900	84.900	341,159
2026-07-06	84.100	84.700	82.700	83.500	83.500	218,000
2026-07-03	81.100	83.400	80.700	83.200	83.200	349,000
2026-07-02	80.000	84.500	79.900	81.100	81.100	263,118
2026-07-01	80.800	80.800	79.800	80.300	80.300	74,201
2026-06-30	81.500	81.500	79.500	80.800	80.800	137,000
2026-06-29	78.900	82.000	78.900	81.300	81.300	448,002
2026-06-26	78.900	79.900	77.900	78.000	78.000	111,000
2026-06-25	79.100	79.800	78.900	79.300	79.300	57,000
2026-06-24	79.600	80.400	79.100	79.100	79.100	78,002
2026-06-23	79.500	79.700	78.500	79.600	79.600	127,017
2026-06-22	79.300	79.800	78.200	78.400	78.400	166,050
2026-06-18	79.300	82.400	78.400	78.400	78.400	500,000
2026-06-17	79.300	79.300	78.400	78.800	78.800	77,067
2026-06-16	78.700	79.300	78.300	79.000	79.000	87,001
2026-06-15	79.900	80.200	78.300	78.300	78.300	117,114
2026-06-12	79.900	79.900	79.000	79.100	79.100	104,340
2026-06-11	80.000	80.000	78.200	79.000	79.000	195,032
2026-06-10	80.200	81.000	79.000	80.000	80.000	319,059
2026-06-09	78.700	80.400	78.100	78.400	78.400	117,020
2026-06-08	75.500	77.900	75.300	77.900	77.900	101,001
2026-06-05	75.900	77.300	75.500	77.200	77.200	121,039
2026-06-04	76.000	77.000	75.400	76.500	76.500	116,000
2026-06-03	76.000	76.600	75.400	76.600	76.600	156,001
2026-06-02	77.000	77.000	75.600	76.000	76.000	112,020
2026-06-01	76.500	77.000	75.600	76.800	76.800	206,051
2026-05-29	77.200	77.600	76.500	77.000	77.000	168,005
2026-05-28	77.600	77.900	76.900	77.600	77.600	90,000
2026-05-27	78.300	78.700	77.500	78.100	78.100	149,000
2026-05-26	78.300	79.000	77.800	78.500	78.500	150,705
2026-05-25	80.900	80.900	78.400	78.400	78.400	267,990
2026-05-22	82.200	82.200	80.000	80.500	80.500	238,000
2026-05-21	82.300	82.400	81.200	81.800	81.800	209,001
2026-05-20	81.000	82.000	80.900	81.500	81.500	72,039
2026-05-19	82.300	83.100	80.100	81.200	81.200	163,000
2026-05-18	79.000	83.000	78.200	81.800	81.800	305,376
2026-05-15	78.900	79.300	78.100	79.000	79.000	117,667
2026-05-14	79.200	79.500	78.600	79.300	79.300	93,009
2026-05-13	79.200	80.000	78.900	79.500	79.500	138,000
2026-05-12	80.000	80.100	79.000	80.000	80.000	93,134
2026-05-11	80.000	80.100	78.300	80.100	80.100	201,200
2026-05-08	82.600	82.600	78.700	79.000	79.000	209,100
2026-05-07	79.500	80.000	78.800	79.700	79.700	100,002
2026-05-06	80.800	81.000	79.500	79.500	79.500	181,160
2026-05-05	79.900	80.000	78.800	79.400	79.400	92,000
2026-05-04	79.700	80.000	78.600	79.500	79.500	142,000
2026-04-30	80.700	81.100	79.700	80.000	80.000	133,233
2026-04-29	81.100	81.500	80.700	80.700	80.700	72,071
2026-04-28	81.900	82.000	81.000	81.100	81.100	92,087
2026-04-27	80.000	83.700	79.600	81.500	81.500	273,016

← NewerPage 2 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.