Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	78.500	80.400	78.200	79.200	79.200	149,102
2025-10-21	79.300	79.700	78.500	79.000	79.000	161,117
2025-10-20	80.000	80.800	79.300	79.700	79.700	142,118
2025-10-17	80.700	81.500	79.800	80.300	80.300	171,000
2025-10-16	80.900	81.700	79.600	80.000	80.000	592,993
2025-10-15	79.900	81.500	79.400	80.500	80.500	202,005
2025-10-14	81.200	81.800	79.400	80.500	80.500	142,067
2025-10-13	79.800	81.500	79.300	81.200	81.200	268,000
2025-10-09	81.600	82.700	81.100	81.900	81.900	147,539
2025-10-08	80.900	82.000	80.200	81.600	81.600	144,041
2025-10-07	81.600	82.400	80.300	81.800	81.800	301,223
2025-10-03	82.100	82.900	81.600	82.400	82.400	284,060
2025-10-02	83.300	83.400	82.000	82.100	82.100	155,189
2025-10-01	82.200	83.400	81.800	82.800	82.800	181,001
2025-09-30	82.500	82.500	81.600	82.200	82.200	79,022
2025-09-29	82.500	82.500	82.500	82.500	82.500	0
2025-09-26	82.300	82.900	81.200	82.500	82.500	212,001
2025-09-25	84.000	84.000	82.800	83.100	83.100	110,065
2025-09-24	84.400	84.400	83.000	83.800	83.800	117,109
2025-09-23	84.900	85.400	83.400	83.900	83.900	177,000
2025-09-22	82.400	85.000	82.200	84.300	84.300	360,110
2025-09-19	82.300	82.500	81.200	82.400	82.400	142,001
2025-09-18	81.800	83.000	81.600	82.000	82.000	167,035
2025-09-17	81.400	82.400	81.400	81.700	81.700	145,388
2025-09-16	81.700	82.100	81.000	81.800	81.800	118,061
2025-09-15	81.100	82.400	80.500	81.700	81.700	262,271
2025-09-12	82.500	82.500	81.000	82.100	82.100	389,120
2025-09-11	84.800	84.800	82.200	82.500	82.500	422,003
2025-09-10	84.000	85.200	83.000	84.100	84.100	773,500
2025-09-09	84.300	84.300	82.600	83.600	83.600	366,002
2025-09-08	84.000	84.900	83.700	84.300	84.300	325,030
2025-09-05	81.200	84.600	80.500	84.200	84.200	947,029
2025-09-04	83.000	84.000	82.200	82.700	82.700	275,016
2025-09-03	80.000	84.500	80.000	83.400	83.400	587,217
2025-09-02	77.700	80.700	77.000	80.000	80.000	304,497
2025-09-01	79.900	80.000	77.100	77.700	77.700	329,216
2025-08-29	79.900	79.900	73.000	77.500	77.500	619,066
2025-08-28	80.600	80.600	79.100	80.000	80.000	853,001
2025-08-27	81.600	82.000	80.700	80.800	80.800	347,728
2025-08-26	82.300	83.000	78.200	81.400	81.400	984,119
2025-08-25	82.600	82.600	81.600	81.700	81.700	167,053
2025-08-22	82.000	82.000	81.000	81.400	81.400	161,000
2025-08-21	81.500	82.600	80.600	81.900	81.900	239,079
2025-08-20	85.400	85.600	81.600	82.000	82.000	666,241
2025-08-19	78.200	79.400	78.100	78.800	78.800	109,160
2025-08-18	76.300	78.100	76.100	77.900	77.900	115,155
2025-08-15	76.200	76.400	75.200	76.000	76.000	117,222
2025-08-14	75.000	77.500	75.000	76.200	76.200	165,198
2025-08-13	75.400	75.400	74.200	74.800	74.800	130,018
2025-08-12	76.000	76.500	75.000	75.400	75.400	151,000
2025-08-11	78.200	79.200	75.400	77.000	77.000	235,059
2025-08-08	78.800	79.300	78.500	79.100	79.100	104,057
2025-08-07	78.800	79.700	78.500	79.300	79.300	125,352
2025-08-06	78.700	79.700	78.300	79.300	79.300	161,000
2025-08-05	79.100	80.100	78.400	79.700	79.700	268,631
2025-08-04	73.000	80.200	73.000	80.200	80.200	704,675
2025-08-01	73.400	73.400	73.400	73.400	73.400	281,835
2025-07-31	73.600	74.000	73.100	73.400	73.400	271,010
2025-07-30	73.100	74.200	73.000	73.600	73.600	57,000
2025-07-29	74.400	74.400	72.400	73.600	73.600	89,065

← NewerPage 5 of 21 · 1,225 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.