Foresee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	73.100	74.700	73.100	73.900	73.900	81,600
2025-07-25	72.600	74.000	72.100	73.500	73.500	78,273
2025-07-24	73.500	73.500	72.200	72.800	72.800	34,002
2025-07-23	72.100	73.700	72.100	73.000	73.000	76,000
2025-07-22	72.700	73.900	71.100	72.100	72.100	225,015
2025-07-21	70.100	75.000	70.100	73.800	73.800	201,285
2025-07-18	70.600	71.000	70.100	70.400	70.400	78,000
2025-07-17	68.800	70.800	68.800	70.400	70.400	113,000
2025-07-16	68.500	69.600	68.500	69.200	69.200	111,000
2025-07-15	67.100	68.600	66.600	68.200	68.200	118,001
2025-07-14	66.000	67.200	65.700	67.100	67.100	126,002
2025-07-11	64.500	66.300	63.800	66.200	66.200	110,520
2025-07-10	65.000	65.300	63.200	65.300	65.300	49,001
2025-07-09	64.600	65.400	64.200	65.300	65.300	58,000
2025-07-08	65.000	65.400	64.500	65.000	65.000	79,000
2025-07-07	66.000	66.000	65.000	65.300	65.300	55,926
2025-07-04	66.600	66.600	65.500	66.300	66.300	111,082
2025-07-03	67.000	67.200	66.300	66.700	66.700	70,001
2025-07-02	65.200	67.800	64.800	67.000	67.000	212,000
2025-07-01	64.200	65.800	64.000	65.000	65.000	122,000
2025-06-30	63.600	64.000	63.400	64.000	64.000	26,000
2025-06-27	63.700	63.800	63.100	63.700	63.700	30,002
2025-06-26	63.100	63.700	62.700	63.500	63.500	90,001
2025-06-25	63.900	63.900	62.700	63.600	63.600	94,320
2025-06-24	64.300	64.300	62.700	63.900	63.900	71,000
2025-06-23	63.100	64.900	61.600	63.900	63.900	76,024
2025-06-20	64.200	64.600	63.000	63.000	63.000	244,031
2025-06-19	64.500	64.800	63.900	64.300	64.300	166,020
2025-06-18	65.200	65.400	63.900	65.100	65.100	70,001
2025-06-17	64.900	65.200	64.300	64.800	64.800	45,118
2025-06-16	64.100	65.500	63.200	64.900	64.900	70,021
2025-06-13	68.600	68.600	64.300	64.500	64.500	237,040
2025-06-12	63.000	69.700	63.000	68.700	68.700	299,110
2025-06-11	63.700	63.700	62.800	63.400	63.400	155,038
2025-06-10	64.000	64.200	63.000	63.800	63.800	116,021
2025-06-09	64.100	64.300	63.800	64.300	64.300	66,000
2025-06-06	64.000	64.500	63.800	64.500	64.500	40,001
2025-06-05	64.500	64.500	63.900	64.400	64.400	25,134
2025-06-04	63.900	64.600	63.900	64.400	64.400	31,237
2025-06-03	63.400	64.000	62.800	63.900	63.900	76,003
2025-06-02	63.900	64.100	62.300	63.400	63.400	246,201
2025-05-29	63.900	65.000	63.400	64.400	64.400	124,823
2025-05-28	65.600	65.700	63.700	64.500	64.500	158,710
2025-05-27	65.500	65.500	64.700	65.200	65.200	40,310
2025-05-26	65.300	65.700	64.600	65.400	65.400	59,001
2025-05-23	66.100	66.500	65.400	65.700	65.700	27,000
2025-05-22	65.600	66.000	65.200	65.800	65.800	50,236
2025-05-21	65.300	66.800	65.300	66.300	66.300	105,001
2025-05-20	64.300	65.300	64.300	65.300	65.300	93,002
2025-05-19	63.600	65.700	63.300	64.300	64.300	168,000
2025-05-16	63.500	63.600	62.700	63.400	63.400	64,000
2025-05-15	64.400	64.400	63.200	63.500	63.500	98,172
2025-05-14	64.000	64.700	63.800	64.400	64.400	123,083
2025-05-13	65.000	65.200	63.600	64.200	64.200	153,150
2025-05-12	65.500	65.600	64.400	64.900	64.900	132,001
2025-05-09	65.300	65.400	64.600	65.400	65.400	104,086
2025-05-08	65.500	66.000	64.900	65.800	65.800	203,000
2025-05-07	66.200	66.600	65.700	66.400	66.400	104,000
2025-05-06	66.000	68.000	66.000	66.900	66.900	93,001
2025-05-05	67.800	67.800	66.000	67.200	67.200	99,050

← NewerPage 6 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.