Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 117.00 | 118.00 | 115.00 | 117.00 | 115.71 | 464,986 |
| 2022-02-21 | 117.50 | 118.50 | 117.00 | 118.00 | 116.70 | 327,665 |
| 2022-02-18 | 115.50 | 118.50 | 115.00 | 118.00 | 116.70 | 322,801 |
| 2022-02-17 | 117.50 | 119.00 | 115.50 | 117.50 | 116.21 | 515,774 |
| 2022-02-16 | 120.00 | 120.00 | 117.00 | 117.50 | 116.21 | 381,269 |
| 2022-02-15 | 119.00 | 119.50 | 116.50 | 118.00 | 116.70 | 558,185 |
| 2022-02-14 | 120.50 | 120.50 | 115.00 | 119.00 | 117.69 | 731,177 |
| 2022-02-11 | 119.00 | 122.00 | 119.00 | 121.50 | 120.16 | 419,885 |
| 2022-02-10 | 120.50 | 122.50 | 119.00 | 121.50 | 120.16 | 666,549 |
| 2022-02-09 | 120.00 | 123.00 | 116.50 | 122.00 | 120.66 | 964,675 |
| 2022-02-08 | 115.50 | 121.00 | 113.50 | 120.00 | 118.68 | 797,184 |
| 2022-02-07 | 115.00 | 116.00 | 113.50 | 115.00 | 113.73 | 412,420 |
| 2022-01-26 | 113.00 | 115.50 | 112.50 | 114.50 | 113.24 | 533,440 |
| 2022-01-25 | 114.00 | 115.00 | 112.50 | 113.00 | 111.76 | 457,085 |
| 2022-01-24 | 116.00 | 116.00 | 113.00 | 115.00 | 113.73 | 561,765 |
| 2022-01-21 | 116.50 | 119.00 | 115.50 | 116.50 | 115.22 | 497,891 |
| 2022-01-20 | 115.50 | 118.50 | 115.50 | 118.00 | 116.70 | 568,426 |
| 2022-01-19 | 115.00 | 116.00 | 113.00 | 116.00 | 114.72 | 259,248 |
| 2022-01-18 | 115.50 | 117.50 | 114.00 | 115.00 | 113.73 | 329,391 |
| 2022-01-17 | 111.50 | 117.50 | 111.00 | 116.00 | 114.72 | 546,848 |
| 2022-01-14 | 113.50 | 114.00 | 106.50 | 112.00 | 110.77 | 550,888 |
| 2022-01-13 | 112.50 | 115.50 | 111.50 | 113.00 | 111.76 | 510,082 |
| 2022-01-12 | 113.00 | 114.00 | 110.50 | 112.00 | 110.77 | 567,500 |
| 2022-01-11 | 115.50 | 118.50 | 111.00 | 113.00 | 111.76 | 1,449,113 |
| 2022-01-10 | 105.00 | 115.50 | 105.00 | 115.50 | 114.23 | 1,553,793 |
| 2022-01-07 | 106.00 | 107.50 | 101.00 | 105.00 | 103.84 | 909,194 |
| 2022-01-06 | 106.50 | 108.50 | 102.00 | 105.50 | 104.34 | 1,037,995 |
| 2022-01-05 | 110.00 | 111.50 | 107.00 | 107.50 | 106.32 | 653,183 |
| 2022-01-04 | 108.50 | 111.00 | 105.00 | 109.00 | 107.80 | 1,137,128 |
| 2022-01-03 | 119.50 | 119.50 | 108.00 | 108.50 | 107.31 | 2,955,374 |
| 2021-12-30 | 122.00 | 122.00 | 119.00 | 119.50 | 118.19 | 858,693 |
| 2021-12-29 | 123.00 | 123.00 | 119.50 | 121.00 | 119.67 | 779,697 |
| 2021-12-28 | 121.00 | 124.00 | 119.00 | 123.00 | 121.65 | 999,593 |
| 2021-12-27 | 121.00 | 123.50 | 118.00 | 120.00 | 118.68 | 833,995 |
| 2021-12-24 | 122.50 | 122.50 | 119.00 | 120.00 | 118.68 | 631,809 |
| 2021-12-23 | 124.00 | 124.00 | 117.00 | 121.00 | 119.67 | 2,262,708 |
| 2021-12-22 | 125.00 | 126.50 | 122.00 | 123.00 | 121.65 | 1,135,665 |
| 2021-12-21 | 127.00 | 128.50 | 122.50 | 125.00 | 123.62 | 1,392,062 |
| 2021-12-20 | 126.50 | 130.50 | 123.50 | 126.00 | 124.61 | 1,205,481 |
| 2021-12-17 | 128.00 | 130.50 | 122.00 | 126.50 | 125.11 | 2,625,674 |
| 2021-12-16 | 136.00 | 137.50 | 129.50 | 131.50 | 130.05 | 3,932,374 |
| 2021-12-15 | 126.50 | 136.50 | 122.50 | 136.50 | 135.00 | 4,998,032 |
| 2021-12-14 | 130.50 | 131.50 | 119.50 | 124.50 | 123.13 | 5,507,268 |
| 2021-12-13 | 127.00 | 134.50 | 120.00 | 132.50 | 131.04 | 7,123,826 |
| 2021-12-10 | 113.00 | 123.00 | 111.00 | 123.00 | 121.65 | 7,073,438 |
| 2021-12-09 | 102.50 | 112.00 | 102.00 | 112.00 | 110.77 | 5,324,247 |
| 2021-12-08 | 101.50 | 102.50 | 100.50 | 102.00 | 100.88 | 688,500 |
| 2021-12-07 | 100.50 | 103.00 | 99.500 | 101.50 | 100.38 | 751,406 |
| 2021-12-06 | 100.50 | 104.00 | 99.200 | 100.50 | 99.394 | 844,389 |
| 2021-12-03 | 98.400 | 101.00 | 98.300 | 100.00 | 98.900 | 858,109 |
| 2021-12-02 | 99.100 | 102.00 | 97.700 | 98.500 | 97.416 | 693,436 |
| 2021-12-01 | 97.000 | 101.50 | 96.300 | 99.400 | 98.306 | 1,142,964 |
| 2021-11-30 | 94.600 | 98.000 | 94.400 | 97.200 | 96.131 | 980,896 |
| 2021-11-29 | 95.200 | 96.100 | 93.100 | 94.600 | 93.559 | 683,725 |
| 2021-11-26 | 95.600 | 99.000 | 94.900 | 95.700 | 94.647 | 672,043 |
| 2021-11-25 | 97.900 | 97.900 | 94.300 | 96.400 | 95.339 | 1,020,692 |
| 2021-11-24 | 92.100 | 99.000 | 91.500 | 98.000 | 96.922 | 1,434,371 |
| 2021-11-23 | 91.500 | 93.500 | 89.900 | 90.300 | 89.307 | 617,018 |
| 2021-11-22 | 95.800 | 96.100 | 91.800 | 91.800 | 90.790 | 1,084,121 |
| 2021-11-19 | 91.700 | 96.100 | 91.200 | 93.200 | 92.175 | 1,331,535 |
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.