Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 76.700 | 77.300 | 76.500 | 77.300 | 77.300 | 127,001 |
| 2025-01-22 | 77.000 | 77.900 | 77.000 | 77.500 | 77.500 | 191,000 |
| 2025-01-21 | 76.400 | 77.400 | 76.400 | 77.000 | 77.000 | 104,000 |
| 2025-01-20 | 76.400 | 76.500 | 75.800 | 76.300 | 76.300 | 178,000 |
| 2025-01-17 | 76.300 | 76.900 | 76.000 | 76.500 | 76.500 | 169,000 |
| 2025-01-16 | 76.400 | 76.400 | 75.600 | 76.300 | 76.300 | 74,000 |
| 2025-01-15 | 76.600 | 76.600 | 75.600 | 76.300 | 76.300 | 80,000 |
| 2025-01-14 | 75.700 | 76.700 | 75.700 | 76.300 | 76.300 | 74,000 |
| 2025-01-13 | 76.400 | 76.700 | 74.800 | 76.100 | 76.100 | 260,000 |
| 2025-01-10 | 76.900 | 77.400 | 76.300 | 76.900 | 76.900 | 132,000 |
| 2025-01-09 | 77.400 | 77.800 | 76.500 | 76.800 | 76.800 | 157,000 |
| 2025-01-08 | 77.700 | 77.900 | 77.200 | 77.800 | 77.800 | 95,000 |
| 2025-01-07 | 77.800 | 77.900 | 77.300 | 77.700 | 77.700 | 114,000 |
| 2025-01-06 | 77.300 | 78.100 | 77.300 | 77.700 | 77.700 | 195,000 |
| 2025-01-03 | 77.500 | 78.100 | 77.000 | 77.200 | 77.200 | 276,000 |
| 2025-01-02 | 77.500 | 77.700 | 76.900 | 77.400 | 77.400 | 164,000 |
| 2024-12-31 | 77.400 | 77.600 | 77.100 | 77.500 | 77.500 | 74,000 |
| 2024-12-30 | 78.000 | 78.000 | 77.400 | 77.700 | 77.700 | 99,000 |
| 2024-12-27 | 77.900 | 78.400 | 77.400 | 77.700 | 77.700 | 183,000 |
| 2024-12-26 | 76.200 | 78.200 | 76.100 | 77.800 | 77.800 | 626,000 |
| 2024-12-25 | 76.000 | 76.300 | 75.800 | 76.200 | 76.200 | 130,000 |
| 2024-12-24 | 75.600 | 76.500 | 75.600 | 76.000 | 76.000 | 105,000 |
| 2024-12-23 | 76.200 | 76.500 | 76.000 | 76.200 | 76.200 | 177,000 |
| 2024-12-20 | 76.300 | 76.300 | 75.600 | 75.900 | 75.900 | 93,000 |
| 2024-12-19 | 75.700 | 76.100 | 75.200 | 75.900 | 75.900 | 150,000 |
| 2024-12-18 | 74.100 | 76.100 | 73.700 | 75.900 | 75.900 | 322,000 |
| 2024-12-17 | 72.600 | 74.300 | 72.600 | 73.800 | 73.800 | 156,000 |
| 2024-12-16 | 73.300 | 73.400 | 72.400 | 72.900 | 72.900 | 192,000 |
| 2024-12-13 | 73.500 | 74.200 | 72.700 | 73.700 | 73.700 | 250,000 |
| 2024-12-12 | 73.800 | 74.200 | 73.300 | 73.700 | 73.700 | 126,000 |
| 2024-12-11 | 73.400 | 75.000 | 72.500 | 73.800 | 73.800 | 180,000 |
| 2024-12-10 | 75.300 | 75.800 | 73.400 | 73.400 | 73.400 | 479,000 |
| 2024-12-09 | 75.700 | 76.200 | 75.400 | 75.400 | 75.400 | 556,000 |
| 2024-12-06 | 78.000 | 78.200 | 77.000 | 77.000 | 77.000 | 78,000 |
| 2024-12-05 | 78.100 | 79.000 | 77.500 | 78.000 | 78.000 | 161,000 |
| 2024-12-04 | 78.300 | 78.300 | 77.500 | 77.600 | 77.600 | 34,000 |
| 2024-12-03 | 78.300 | 78.300 | 77.000 | 78.300 | 78.300 | 332,000 |
| 2024-12-02 | 77.100 | 78.500 | 76.400 | 78.500 | 78.500 | 356,000 |
| 2024-11-29 | 78.100 | 78.100 | 77.000 | 77.000 | 77.000 | 175,000 |
| 2024-11-28 | 78.200 | 79.600 | 77.400 | 78.000 | 78.000 | 445,000 |
| 2024-11-27 | 78.600 | 78.600 | 77.400 | 78.300 | 78.300 | 283,000 |
| 2024-11-26 | 78.800 | 79.500 | 78.400 | 79.400 | 79.400 | 311,000 |
| 2024-11-25 | 80.800 | 80.800 | 79.000 | 80.300 | 80.300 | 485,000 |
| 2024-11-22 | 79.400 | 82.000 | 77.800 | 82.000 | 82.000 | 908,000 |
| 2024-11-21 | 76.800 | 79.500 | 76.700 | 79.400 | 79.400 | 535,000 |
| 2024-11-20 | 76.900 | 76.900 | 76.200 | 76.800 | 76.800 | 78,772 |
| 2024-11-19 | 76.000 | 76.800 | 75.800 | 76.800 | 76.800 | 93,000 |
| 2024-11-18 | 75.800 | 76.000 | 75.600 | 76.000 | 76.000 | 89,000 |
| 2024-11-15 | 76.700 | 76.700 | 75.700 | 75.800 | 75.800 | 52,000 |
| 2024-11-14 | 77.500 | 77.800 | 75.800 | 75.800 | 75.800 | 117,000 |
| 2024-11-13 | 76.000 | 76.400 | 75.900 | 76.100 | 76.100 | 48,000 |
| 2024-11-12 | 76.300 | 76.600 | 75.900 | 76.000 | 76.000 | 86,000 |
| 2024-11-11 | 78.500 | 78.500 | 75.500 | 76.700 | 76.700 | 117,000 |
| 2024-11-08 | 79.900 | 80.000 | 77.700 | 79.300 | 79.300 | 386,000 |
| 2024-11-07 | 76.200 | 76.700 | 76.100 | 76.100 | 76.100 | 128,000 |
| 2024-11-06 | 76.681 | 76.981 | 76.181 | 76.181 | 76.181 | 61,015 |
| 2024-11-05 | 76.281 | 77.681 | 76.281 | 76.581 | 76.581 | 52,013 |
| 2024-11-04 | 77.281 | 77.381 | 76.581 | 76.581 | 76.581 | 67,016 |
| 2024-11-01 | 77.881 | 78.280 | 77.381 | 77.881 | 77.881 | 106,026 |
| 2024-10-31 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 0 |
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.