Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	80.000	81.000	79.500	80.700	80.700	107,001
2026-04-23	82.200	82.200	79.600	81.000	81.000	183,001
2026-04-22	80.000	82.600	79.000	82.200	82.200	328,476
2026-04-21	75.900	79.900	75.900	79.700	79.700	572,252
2026-04-20	76.100	76.300	75.100	75.900	75.900	551,369
2026-04-17	77.000	77.000	75.800	76.600	76.600	239,224
2026-04-16	76.200	77.000	76.100	77.000	77.000	150,153
2026-04-15	77.000	77.400	76.200	77.000	77.000	136,002
2026-04-14	77.000	77.000	76.100	77.000	77.000	94,003
2026-04-13	76.700	77.100	76.000	77.000	77.000	96,473
2026-04-10	78.100	78.100	76.400	77.200	77.200	127,101
2026-04-09	77.100	77.500	76.500	77.200	77.200	51,033
2026-04-08	77.500	78.000	77.200	77.500	77.500	91,005
2026-04-07	78.800	78.800	77.200	77.900	77.900	93,030
2026-04-02	78.100	78.500	76.300	77.000	77.000	54,003
2026-04-01	76.600	78.100	76.100	77.300	77.300	112,839
2026-03-31	76.500	76.700	75.200	76.600	76.600	89,206
2026-03-30	77.000	77.600	76.300	77.000	77.000	67,005
2026-03-27	77.600	78.000	76.500	77.700	77.700	65,005
2026-03-26	78.000	78.000	76.700	77.700	77.700	76,155
2026-03-25	77.300	78.100	77.000	78.100	78.100	66,027
2026-03-24	77.200	77.800	76.100	77.300	77.300	69,025
2026-03-23	76.900	78.200	75.400	76.800	76.800	271,061
2026-03-20	77.100	77.900	76.700	77.000	77.000	124,060
2026-03-19	77.500	78.400	77.100	78.000	78.000	188,008
2026-03-18	78.700	78.700	77.800	78.400	78.400	166,092
2026-03-17	79.200	79.200	78.500	78.800	78.800	131,065
2026-03-16	80.800	80.800	78.800	79.200	79.200	133,038
2026-03-13	79.100	80.300	78.600	79.700	79.700	144,882
2026-03-12	81.000	81.000	79.800	80.100	80.100	127,035
2026-03-11	80.200	81.500	80.100	81.100	81.100	200,789
2026-03-10	82.400	82.400	79.700	80.700	80.700	161,007
2026-03-09	79.000	81.000	78.800	80.400	80.400	111,390
2026-03-06	82.300	82.300	80.800	81.600	81.600	146,021
2026-03-05	80.200	82.500	80.000	82.500	82.500	172,062
2026-03-04	81.000	81.000	78.300	80.200	80.200	318,101
2026-03-03	82.500	82.600	81.300	82.500	82.500	226,026
2026-03-02	82.800	83.700	81.900	83.500	83.500	224,010
2026-02-26	83.200	84.700	81.700	83.800	83.800	250,004
2026-02-25	82.700	83.300	81.700	82.900	82.900	233,140
2026-02-24	84.200	84.200	82.300	83.500	83.500	183,003
2026-02-23	85.800	85.800	82.700	83.900	83.900	189,013
2026-02-11	85.700	87.600	84.200	84.600	84.600	363,237
2026-02-10	87.900	87.900	85.200	85.500	85.500	261,006
2026-02-09	88.300	88.300	86.500	87.300	87.300	150,050
2026-02-06	87.100	87.100	84.700	87.000	87.000	247,278
2026-02-05	84.400	88.200	84.000	86.600	86.600	411,477
2026-02-04	83.500	84.300	83.500	84.200	84.200	121,003
2026-02-03	83.800	84.200	83.100	84.000	84.000	150,804
2026-02-02	82.700	83.800	82.600	83.700	83.700	318,158
2026-01-30	82.700	82.900	81.600	82.800	82.800	181,000
2026-01-29	82.500	82.900	81.500	82.800	82.800	141,002
2026-01-28	83.500	83.500	81.700	82.400	82.400	184,050
2026-01-27	83.100	83.500	82.200	82.800	82.800	235,018
2026-01-26	80.600	82.300	80.000	82.200	82.200	284,050
2026-01-23	79.300	80.600	78.900	80.300	80.300	191,004
2026-01-22	79.100	79.700	79.000	79.700	79.700	142,001
2026-01-21	79.100	79.800	79.100	79.200	79.200	123,014
2026-01-20	80.000	80.000	79.600	79.900	79.900	103,114
2026-01-19	80.200	80.800	79.600	80.000	80.000	321,025

← NewerPage 3 of 21 · 1,224 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.