Foresee Pharmaceuticals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 78.100 | 78.100 | 77.300 | 77.900 | 77.900 | 62,000 |
| 2024-10-29 | 78.900 | 78.900 | 77.400 | 77.800 | 77.800 | 75,000 |
| 2024-10-28 | 79.300 | 79.400 | 78.000 | 78.000 | 78.000 | 42,000 |
| 2024-10-25 | 79.700 | 79.900 | 78.800 | 78.900 | 78.900 | 80,000 |
| 2024-10-24 | 78.300 | 79.700 | 78.300 | 78.800 | 78.800 | 85,000 |
| 2024-10-23 | 77.900 | 78.000 | 76.900 | 77.900 | 77.900 | 82,000 |
| 2024-10-22 | 77.800 | 78.000 | 76.600 | 76.800 | 76.800 | 170,000 |
| 2024-10-21 | 78.500 | 78.500 | 77.800 | 77.800 | 77.800 | 71,000 |
| 2024-10-18 | 78.700 | 78.700 | 77.800 | 78.400 | 78.400 | 109,000 |
| 2024-10-17 | 78.000 | 79.000 | 77.400 | 78.700 | 78.700 | 174,000 |
| 2024-10-16 | 79.800 | 79.800 | 78.200 | 78.800 | 78.800 | 106,000 |
| 2024-10-15 | 79.700 | 80.500 | 79.400 | 79.400 | 79.400 | 87,000 |
| 2024-10-14 | 79.700 | 80.000 | 79.600 | 79.700 | 79.700 | 74,000 |
| 2024-10-11 | 80.700 | 80.700 | 79.300 | 80.200 | 80.200 | 147,000 |
| 2024-10-09 | 81.400 | 81.400 | 80.400 | 80.700 | 80.700 | 96,000 |
| 2024-10-08 | 81.600 | 82.200 | 80.700 | 81.400 | 81.400 | 129,000 |
| 2024-10-07 | 82.300 | 82.800 | 81.900 | 82.300 | 82.300 | 84,000 |
| 2024-10-04 | 82.700 | 82.800 | 82.000 | 82.400 | 82.400 | 86,000 |
| 2024-10-03 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 0 |
| 2024-10-02 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 0 |
| 2024-10-01 | 82.000 | 82.700 | 82.000 | 82.700 | 82.700 | 39,000 |
| 2024-09-30 | 82.300 | 82.700 | 81.500 | 82.500 | 82.500 | 53,000 |
| 2024-09-27 | 82.600 | 83.000 | 82.400 | 82.400 | 82.400 | 92,000 |
| 2024-09-26 | 82.900 | 82.900 | 81.700 | 81.900 | 81.900 | 52,000 |
| 2024-09-25 | 82.500 | 82.900 | 82.200 | 82.300 | 82.300 | 45,000 |
| 2024-09-24 | 82.900 | 82.900 | 81.800 | 82.200 | 82.200 | 54,000 |
| 2024-09-23 | 81.900 | 83.200 | 81.900 | 82.200 | 82.200 | 162,000 |
| 2024-09-20 | 80.100 | 81.700 | 80.100 | 81.700 | 81.700 | 143,000 |
| 2024-09-19 | 79.800 | 80.500 | 79.600 | 80.500 | 80.500 | 59,000 |
| 2024-09-18 | 80.500 | 80.500 | 79.800 | 79.800 | 79.800 | 49,000 |
| 2024-09-16 | 81.300 | 81.300 | 79.900 | 80.000 | 80.000 | 74,000 |
| 2024-09-13 | 80.900 | 80.900 | 79.800 | 80.100 | 80.100 | 37,000 |
| 2024-09-12 | 79.500 | 80.900 | 79.500 | 80.400 | 80.400 | 82,000 |
| 2024-09-11 | 79.100 | 79.600 | 78.500 | 79.200 | 79.200 | 55,000 |
| 2024-09-10 | 80.300 | 80.300 | 78.600 | 79.100 | 79.100 | 69,000 |
| 2024-09-09 | 79.000 | 80.000 | 78.000 | 79.600 | 79.600 | 34,000 |
| 2024-09-06 | 79.200 | 80.200 | 79.000 | 79.800 | 79.800 | 58,000 |
| 2024-09-05 | 79.500 | 79.500 | 78.200 | 78.800 | 78.800 | 54,000 |
| 2024-09-04 | 79.000 | 79.500 | 77.100 | 78.900 | 78.900 | 171,000 |
| 2024-09-03 | 81.500 | 81.500 | 80.200 | 80.400 | 80.400 | 101,000 |
| 2024-09-02 | 82.600 | 82.600 | 80.800 | 81.300 | 81.300 | 141,000 |
| 2024-08-30 | 82.000 | 82.600 | 81.400 | 81.700 | 81.700 | 98,000 |
| 2024-08-29 | 81.700 | 82.300 | 81.300 | 82.000 | 82.000 | 86,000 |
| 2024-08-28 | 80.400 | 83.300 | 79.400 | 82.300 | 82.300 | 649,000 |
| 2024-08-27 | 79.500 | 80.000 | 79.100 | 80.000 | 80.000 | 84,000 |
| 2024-08-26 | 80.200 | 80.200 | 79.000 | 79.500 | 79.500 | 79,000 |
| 2024-08-23 | 79.900 | 80.000 | 78.900 | 79.600 | 79.600 | 111,000 |
| 2024-08-22 | 80.100 | 80.100 | 79.000 | 79.700 | 79.700 | 87,000 |
| 2024-08-21 | 79.900 | 80.000 | 77.000 | 79.700 | 79.700 | 136,000 |
| 2024-08-20 | 80.000 | 80.400 | 79.500 | 80.000 | 80.000 | 75,000 |
| 2024-08-19 | 79.000 | 80.500 | 79.000 | 80.000 | 80.000 | 137,000 |
| 2024-08-16 | 79.000 | 79.800 | 77.900 | 79.000 | 79.000 | 192,000 |
| 2024-08-15 | 78.300 | 78.400 | 77.000 | 78.000 | 78.000 | 102,000 |
| 2024-08-14 | 79.100 | 79.100 | 77.800 | 78.400 | 78.400 | 201,000 |
| 2024-08-13 | 80.200 | 80.200 | 78.000 | 79.000 | 79.000 | 145,000 |
| 2024-08-12 | 78.500 | 80.300 | 78.300 | 79.600 | 79.600 | 95,000 |
| 2024-08-09 | 77.400 | 78.900 | 76.200 | 77.500 | 77.500 | 143,000 |
| 2024-08-08 | 75.700 | 76.700 | 74.200 | 76.400 | 76.400 | 92,000 |
| 2024-08-07 | 72.000 | 77.500 | 72.000 | 76.600 | 76.600 | 198,000 |
| 2024-08-06 | 72.700 | 73.400 | 68.400 | 72.000 | 72.000 | 357,000 |
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.