Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 68.400 | 68.400 | 67.200 | 67.800 | 67.800 | 32,001 |
| 2025-04-30 | 68.500 | 68.500 | 67.100 | 67.500 | 67.500 | 29,002 |
| 2025-04-29 | 66.500 | 67.900 | 66.300 | 67.600 | 67.600 | 70,001 |
| 2025-04-28 | 65.500 | 66.000 | 65.000 | 65.800 | 65.800 | 525,052 |
| 2025-04-25 | 65.000 | 65.800 | 65.000 | 65.600 | 65.600 | 37,236 |
| 2025-04-24 | 64.800 | 64.800 | 63.700 | 64.700 | 64.700 | 52,001 |
| 2025-04-23 | 63.600 | 65.000 | 63.600 | 64.400 | 64.400 | 47,896 |
| 2025-04-22 | 63.500 | 63.500 | 62.600 | 63.400 | 63.400 | 46,241 |
| 2025-04-21 | 63.500 | 63.800 | 62.800 | 63.600 | 63.600 | 145,078 |
| 2025-04-18 | 64.000 | 64.500 | 63.100 | 64.400 | 64.400 | 105,055 |
| 2025-04-17 | 63.400 | 64.500 | 62.900 | 64.500 | 64.500 | 107,012 |
| 2025-04-16 | 64.800 | 65.500 | 63.900 | 64.100 | 64.100 | 185,002 |
| 2025-04-15 | 64.100 | 66.300 | 63.600 | 66.000 | 66.000 | 162,273 |
| 2025-04-14 | 66.400 | 66.400 | 62.800 | 63.500 | 63.500 | 238,477 |
| 2025-04-11 | 62.000 | 66.800 | 60.700 | 64.400 | 64.400 | 189,174 |
| 2025-04-10 | 61.700 | 63.600 | 61.700 | 63.600 | 63.600 | 171,628 |
| 2025-04-09 | 62.500 | 62.500 | 57.700 | 57.900 | 57.900 | 568,197 |
| 2025-04-08 | 66.300 | 67.000 | 64.100 | 64.100 | 64.100 | 577,287 |
| 2025-04-07 | 71.200 | 71.200 | 71.200 | 71.200 | 71.200 | 20,343 |
| 2025-04-02 | 79.200 | 79.200 | 78.000 | 79.100 | 79.100 | 32,002 |
| 2025-04-01 | 78.400 | 79.100 | 78.200 | 79.100 | 79.100 | 75,051 |
| 2025-03-31 | 79.400 | 79.900 | 77.800 | 78.300 | 78.300 | 270,331 |
| 2025-03-28 | 83.400 | 83.400 | 81.100 | 81.600 | 81.600 | 205,023 |
| 2025-03-27 | 82.700 | 83.200 | 82.500 | 83.000 | 83.000 | 77,256 |
| 2025-03-26 | 83.100 | 83.800 | 82.900 | 83.400 | 83.400 | 111,152 |
| 2025-03-25 | 84.000 | 84.100 | 83.100 | 83.400 | 83.400 | 94,263 |
| 2025-03-24 | 83.800 | 83.800 | 83.200 | 83.500 | 83.500 | 77,033 |
| 2025-03-21 | 82.400 | 84.000 | 82.000 | 83.900 | 83.900 | 791,625 |
| 2025-03-20 | 83.500 | 83.500 | 82.400 | 83.000 | 83.000 | 263,120 |
| 2025-03-19 | 83.500 | 83.600 | 82.800 | 83.200 | 83.200 | 211,533 |
| 2025-03-18 | 84.000 | 84.700 | 83.300 | 83.900 | 83.900 | 161,045 |
| 2025-03-17 | 84.500 | 85.300 | 83.800 | 84.200 | 84.200 | 185,041 |
| 2025-03-14 | 83.400 | 83.700 | 82.900 | 83.500 | 83.500 | 252,538 |
| 2025-03-13 | 84.500 | 85.200 | 81.700 | 83.700 | 83.700 | 434,008 |
| 2025-03-12 | 84.500 | 84.900 | 83.800 | 84.500 | 84.500 | 77,157 |
| 2025-03-11 | 84.400 | 84.400 | 81.700 | 84.200 | 84.200 | 313,108 |
| 2025-03-10 | 84.400 | 84.800 | 83.700 | 84.400 | 84.400 | 181,002 |
| 2025-03-07 | 85.300 | 85.300 | 84.300 | 84.600 | 84.600 | 193,005 |
| 2025-03-06 | 85.300 | 85.300 | 84.500 | 85.100 | 85.100 | 99,005 |
| 2025-03-05 | 85.000 | 85.000 | 84.500 | 84.900 | 84.900 | 131,008 |
| 2025-03-04 | 84.800 | 84.900 | 83.800 | 84.800 | 84.800 | 175,187 |
| 2025-03-03 | 85.200 | 85.200 | 84.000 | 85.000 | 85.000 | 176,148 |
| 2025-02-27 | 85.700 | 86.300 | 85.100 | 85.400 | 85.400 | 146,015 |
| 2025-02-26 | 85.600 | 86.000 | 85.200 | 85.700 | 85.700 | 152,320 |
| 2025-02-25 | 86.300 | 86.300 | 85.100 | 85.700 | 85.700 | 194,048 |
| 2025-02-24 | 86.100 | 86.500 | 85.400 | 86.000 | 86.000 | 198,101 |
| 2025-02-21 | 86.500 | 86.600 | 85.200 | 86.000 | 86.000 | 274,360 |
| 2025-02-20 | 86.300 | 86.300 | 85.300 | 85.800 | 85.800 | 173,631 |
| 2025-02-19 | 86.100 | 86.700 | 85.700 | 86.000 | 86.000 | 189,546 |
| 2025-02-18 | 86.300 | 86.900 | 85.000 | 86.000 | 86.000 | 299,105 |
| 2025-02-17 | 84.600 | 86.800 | 84.500 | 86.300 | 86.300 | 399,522 |
| 2025-02-14 | 83.600 | 84.800 | 83.600 | 84.600 | 84.600 | 159,105 |
| 2025-02-13 | 83.600 | 84.900 | 83.500 | 83.900 | 83.900 | 255,011 |
| 2025-02-12 | 84.200 | 85.000 | 83.200 | 83.500 | 83.500 | 422,223 |
| 2025-02-11 | 80.800 | 84.700 | 80.800 | 84.200 | 84.200 | 585,376 |
| 2025-02-10 | 79.900 | 81.300 | 79.400 | 80.800 | 80.800 | 270,227 |
| 2025-02-07 | 80.000 | 80.300 | 79.100 | 80.000 | 80.000 | 224,006 |
| 2025-02-06 | 77.800 | 80.200 | 77.800 | 79.500 | 79.500 | 256,122 |
| 2025-02-05 | 76.900 | 78.000 | 76.900 | 77.800 | 77.800 | 105,021 |
| 2025-02-04 | 77.200 | 77.400 | 76.800 | 77.300 | 77.300 | 93,000 |
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.