Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	80.000	81.600	80.000	80.900	80.900	329,000
2026-01-15	79.900	80.000	79.400	80.000	80.000	73,003
2026-01-14	79.600	80.300	79.100	80.000	80.000	156,001
2026-01-13	80.000	80.000	79.500	80.000	80.000	89,058
2026-01-12	79.500	80.700	79.500	80.400	80.400	209,005
2026-01-09	81.000	81.600	79.500	80.800	80.800	239,183
2026-01-08	79.300	79.800	78.500	79.800	79.800	165,328
2026-01-07	80.200	80.200	79.400	79.700	79.700	83,001
2026-01-06	80.500	80.500	79.500	80.000	80.000	78,002
2026-01-05	80.400	80.600	79.100	80.400	80.400	206,004
2026-01-02	80.700	81.000	80.000	80.400	80.400	71,000
2025-12-31	80.900	80.900	79.800	80.600	80.600	95,003
2025-12-30	80.900	80.900	79.600	80.500	80.500	72,004
2025-12-29	82.000	82.000	79.900	80.900	80.900	259,000
2025-12-26	80.600	82.700	80.200	82.000	82.000	487,002
2025-12-24	79.100	79.700	78.500	78.800	78.800	49,001
2025-12-23	78.600	79.100	78.300	78.500	78.500	94,037
2025-12-22	78.900	79.500	78.100	78.700	78.700	188,022
2025-12-19	80.300	80.500	78.500	78.500	78.500	316,473
2025-12-18	79.800	79.800	78.700	79.400	79.400	47,021
2025-12-17	80.600	80.600	79.600	79.800	79.800	92,000
2025-12-16	81.000	81.500	79.500	80.600	80.600	96,001
2025-12-15	78.900	81.500	78.900	80.800	80.800	178,040
2025-12-12	79.800	80.400	78.500	79.300	79.300	49,142
2025-12-11	79.400	79.400	78.100	79.400	79.400	67,006
2025-12-10	78.800	79.900	78.400	79.400	79.400	70,006
2025-12-09	79.700	80.800	78.700	79.400	79.400	194,079
2025-12-08	79.000	79.400	77.800	79.400	79.400	147,505
2025-12-05	79.300	80.600	78.400	79.700	79.700	81,042
2025-12-04	79.300	79.900	79.200	79.900	79.900	35,000
2025-12-03	80.700	80.700	79.500	80.000	80.000	68,001
2025-12-02	80.800	80.800	79.300	80.400	80.400	111,006
2025-12-01	79.000	80.900	77.800	80.000	80.000	111,001
2025-11-28	80.500	80.500	77.500	78.600	78.600	175,092
2025-11-27	74.900	79.000	74.500	79.000	79.000	330,001
2025-11-26	73.400	75.900	73.000	74.400	74.400	269,001
2025-11-25	73.700	73.700	71.900	72.900	72.900	265,001
2025-11-24	73.800	74.100	73.400	73.800	73.800	118,003
2025-11-21	74.500	75.000	72.800	74.000	74.000	275,001
2025-11-20	76.500	76.900	74.700	75.800	75.800	293,027
2025-11-19	75.600	75.700	73.500	75.700	75.700	299,004
2025-11-18	75.000	76.900	73.300	76.300	76.300	855,125
2025-11-17	93.700	93.700	77.900	80.600	80.600	2,340,051
2025-11-14	85.200	85.200	85.200	85.200	85.200	841,499
2025-11-13	77.800	78.300	77.200	77.500	77.500	40,002
2025-11-12	76.100	77.800	76.100	77.500	77.500	106,023
2025-11-11	75.900	76.700	75.500	76.400	76.400	112,012
2025-11-10	76.600	78.300	75.900	75.900	75.900	100,177
2025-11-07	78.300	78.300	76.700	77.000	77.000	46,014
2025-11-06	77.400	77.400	76.800	77.200	77.200	89,131
2025-11-05	77.000	79.400	75.800	77.700	77.700	114,006
2025-11-04	78.400	78.400	76.900	77.000	77.000	107,127
2025-11-03	78.600	78.600	77.100	78.000	78.000	141,024
2025-10-31	79.900	79.900	78.000	78.600	78.600	71,016
2025-10-30	80.500	80.500	77.900	78.500	78.500	128,046
2025-10-29	82.000	82.000	78.400	78.800	78.800	170,029
2025-10-28	78.500	78.500	77.300	78.200	78.200	131,302
2025-10-27	79.500	80.200	78.200	78.500	78.500	93,002
2025-10-23	78.500	78.900	77.800	78.900	78.900	67,052
2025-10-22	78.500	80.400	78.200	79.200	79.200	149,102

← NewerPage 4 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.