Foresee Pharmaceuticals Co., Ltd. (TPEX:6576)
Taiwan · Delayed Price · Currency is TWD 82.70
-0.70 (-0.84%)
Sep 4, 2025, 2:31 PM CST
Foresee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 80.00 | 84.50 | 80.00 | 83.40 | 83.40 | 4.25% | 590,067 |
| Sep 2, 2025 | 77.70 | 80.70 | 77.00 | 80.00 | 80.00 | 2.96% | 307,656 |
| Sep 1, 2025 | 79.90 | 80.00 | 77.10 | 77.70 | 77.70 | 0.26% | 332,635 |
| Aug 29, 2025 | 79.90 | 79.90 | 73.00 | 77.50 | 77.50 | -3.13% | 623,787 |
| Aug 28, 2025 | 80.60 | 80.60 | 79.10 | 80.00 | 80.00 | -0.99% | 856,708 |
| Aug 27, 2025 | 81.60 | 82.00 | 80.70 | 80.80 | 80.80 | -0.74% | 349,002 |
| Aug 26, 2025 | 82.30 | 83.00 | 78.20 | 81.40 | 81.40 | -0.37% | 987,124 |
| Aug 25, 2025 | 82.60 | 82.60 | 81.60 | 81.70 | 81.70 | 0.37% | 168,707 |
| Aug 22, 2025 | 82.00 | 82.00 | 81.00 | 81.40 | 81.40 | -0.61% | 162,282 |
| Aug 21, 2025 | 81.50 | 82.60 | 80.60 | 81.90 | 81.90 | -0.12% | 241,189 |
| Aug 20, 2025 | 85.40 | 85.60 | 81.60 | 82.00 | 82.00 | 4.06% | 673,502 |
| Aug 19, 2025 | 78.20 | 79.40 | 78.10 | 78.80 | 78.80 | 1.16% | 110,803 |
| Aug 18, 2025 | 76.30 | 78.10 | 76.10 | 77.90 | 77.90 | 2.50% | 116,007 |
| Aug 15, 2025 | 76.20 | 76.40 | 75.20 | 76.00 | 76.00 | -0.26% | 118,284 |
| Aug 14, 2025 | 75.00 | 77.50 | 75.00 | 76.20 | 76.20 | 1.87% | 165,687 |
| Aug 13, 2025 | 75.40 | 75.40 | 74.20 | 74.80 | 74.80 | -0.80% | 131,217 |
| Aug 12, 2025 | 76.00 | 76.50 | 75.00 | 75.40 | 75.40 | -2.08% | 152,992 |
| Aug 11, 2025 | 78.20 | 79.20 | 75.40 | 77.00 | 77.00 | -2.65% | 237,930 |
| Aug 8, 2025 | 78.80 | 79.30 | 78.50 | 79.10 | 79.10 | -0.25% | 105,675 |
| Aug 7, 2025 | 78.80 | 79.70 | 78.50 | 79.30 | 79.30 | - | 126,386 |
| Aug 6, 2025 | 78.70 | 79.70 | 78.30 | 79.30 | 79.30 | -0.50% | 163,483 |
| Aug 5, 2025 | 79.10 | 80.10 | 78.40 | 79.70 | 79.70 | -0.62% | 273,202 |
| Aug 4, 2025 | 73.00 | 80.20 | 73.00 | 80.20 | 80.20 | 9.86% | 709,135 |
| Aug 1, 2025 | 72.90 | 73.20 | 72.10 | 73.00 | 73.00 | -0.54% | 281,835 |
| Jul 31, 2025 | 73.60 | 74.00 | 73.10 | 73.40 | 73.40 | -0.27% | 271,418 |
| Jul 30, 2025 | 73.10 | 74.20 | 73.00 | 73.60 | 73.60 | - | 57,720 |
| Jul 29, 2025 | 74.40 | 74.40 | 72.40 | 73.60 | 73.60 | -0.41% | 89,866 |
| Jul 28, 2025 | 73.10 | 74.70 | 73.10 | 73.90 | 73.90 | 0.54% | 82,347 |
| Jul 25, 2025 | 72.60 | 74.00 | 72.10 | 73.50 | 73.50 | 0.96% | 78,458 |
| Jul 24, 2025 | 73.50 | 73.50 | 72.20 | 72.80 | 72.80 | -0.27% | 35,522 |
| Jul 23, 2025 | 72.10 | 73.70 | 72.10 | 73.00 | 73.00 | 1.25% | 77,107 |
| Jul 22, 2025 | 72.70 | 73.90 | 71.10 | 72.10 | 72.10 | -2.30% | 229,583 |
| Jul 21, 2025 | 70.10 | 75.00 | 70.10 | 73.80 | 73.80 | 4.83% | 203,784 |
| Jul 18, 2025 | 70.60 | 71.00 | 70.10 | 70.40 | 70.40 | - | 80,177 |
| Jul 17, 2025 | 68.80 | 70.80 | 68.80 | 70.40 | 70.40 | 1.73% | 113,983 |
| Jul 16, 2025 | 68.50 | 69.60 | 68.50 | 69.20 | 69.20 | 1.47% | 112,455 |
| Jul 15, 2025 | 67.10 | 68.60 | 66.60 | 68.20 | 68.20 | 1.64% | 119,817 |
| Jul 14, 2025 | 66.00 | 67.20 | 65.70 | 67.10 | 67.10 | 1.36% | 126,430 |
| Jul 11, 2025 | 64.50 | 66.30 | 63.80 | 66.20 | 66.20 | 1.38% | 111,625 |
| Jul 10, 2025 | 65.00 | 65.30 | 63.20 | 65.30 | 65.30 | - | 49,189 |
| Jul 9, 2025 | 64.60 | 65.40 | 64.20 | 65.30 | 65.30 | 0.46% | 59,205 |
| Jul 8, 2025 | 65.00 | 65.40 | 64.50 | 65.00 | 65.00 | -0.46% | 79,387 |
| Jul 7, 2025 | 66.00 | 66.00 | 65.00 | 65.30 | 65.30 | -1.51% | 56,280 |
| Jul 4, 2025 | 66.60 | 66.60 | 65.50 | 66.30 | 66.30 | -0.60% | 111,855 |
| Jul 3, 2025 | 67.00 | 67.20 | 66.30 | 66.70 | 66.70 | -0.45% | 71,866 |
| Jul 2, 2025 | 65.20 | 67.80 | 64.80 | 67.00 | 67.00 | 3.08% | 212,960 |
| Jul 1, 2025 | 64.20 | 65.80 | 64.00 | 65.00 | 65.00 | 1.56% | 122,794 |
| Jun 30, 2025 | 63.60 | 64.00 | 63.40 | 64.00 | 64.00 | 0.47% | 26,350 |
| Jun 27, 2025 | 63.70 | 63.80 | 63.10 | 63.70 | 63.70 | 0.31% | 30,232 |
| Jun 26, 2025 | 63.10 | 63.70 | 62.70 | 63.50 | 63.50 | -0.16% | 90,626 |