Foresee Pharmaceuticals Co., Ltd. (TPEX:6576)
Taiwan · Delayed Price · Currency is TWD 83.10
-1.00 (-1.19%)
At close: Jul 9, 2026
Foresee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 83.20 | 84.00 | 82.60 | 83.10 | 83.10 | -1.19% | 216,347 |
| Jul 8, 2026 | 85.80 | 86.60 | 83.30 | 84.10 | 84.10 | -0.94% | 391,164 |
| Jul 7, 2026 | 83.50 | 86.50 | 82.80 | 84.90 | 84.90 | 1.68% | 348,103 |
| Jul 6, 2026 | 84.10 | 84.70 | 82.70 | 83.50 | 83.50 | 0.36% | 220,679 |
| Jul 3, 2026 | 81.10 | 83.40 | 80.70 | 83.20 | 83.20 | 2.59% | 350,446 |
| Jul 2, 2026 | 80.00 | 84.50 | 79.90 | 81.10 | 81.10 | 1.00% | 264,361 |
| Jul 1, 2026 | 80.80 | 80.80 | 79.80 | 80.30 | 80.30 | -0.62% | 76,829 |
| Jun 30, 2026 | 81.50 | 81.50 | 79.50 | 80.80 | 80.80 | -0.62% | 139,410 |
| Jun 29, 2026 | 78.90 | 82.00 | 78.90 | 81.30 | 81.30 | 4.23% | 450,955 |
| Jun 26, 2026 | 78.90 | 79.90 | 77.90 | 78.00 | 78.00 | -1.64% | 112,662 |
| Jun 25, 2026 | 79.10 | 79.80 | 78.90 | 79.30 | 79.30 | 0.25% | 58,622 |
| Jun 24, 2026 | 79.60 | 80.40 | 79.10 | 79.10 | 79.10 | -0.63% | 79,417 |
| Jun 23, 2026 | 79.50 | 79.70 | 78.50 | 79.60 | 79.60 | 1.53% | 128,541 |
| Jun 22, 2026 | 79.30 | 79.80 | 78.20 | 78.40 | 78.40 | - | 167,767 |
| Jun 18, 2026 | 79.30 | 82.40 | 78.40 | 78.40 | 78.40 | -0.51% | 503,472 |
| Jun 17, 2026 | 79.30 | 79.30 | 78.40 | 78.80 | 78.80 | -0.25% | 77,919 |
| Jun 16, 2026 | 78.70 | 79.30 | 78.30 | 79.00 | 79.00 | 0.89% | 87,618 |
| Jun 15, 2026 | 79.90 | 80.20 | 78.30 | 78.30 | 78.30 | -1.01% | 118,233 |
| Jun 12, 2026 | 79.90 | 79.90 | 79.00 | 79.10 | 79.10 | 0.13% | 105,087 |
| Jun 11, 2026 | 80.00 | 80.00 | 78.20 | 79.00 | 79.00 | -1.25% | 196,450 |
| Jun 10, 2026 | 80.20 | 81.00 | 79.00 | 80.00 | 80.00 | 2.04% | 322,786 |
| Jun 9, 2026 | 78.70 | 80.40 | 78.10 | 78.40 | 78.40 | 0.64% | 118,194 |
| Jun 8, 2026 | 75.50 | 77.90 | 75.30 | 77.90 | 77.90 | 0.91% | 102,535 |
| Jun 5, 2026 | 75.90 | 77.30 | 75.50 | 77.20 | 77.20 | 0.92% | 121,693 |
| Jun 4, 2026 | 76.00 | 77.00 | 75.40 | 76.50 | 76.50 | -0.13% | 116,210 |
| Jun 3, 2026 | 76.00 | 76.60 | 75.40 | 76.60 | 76.60 | 0.79% | 157,056 |
| Jun 2, 2026 | 77.00 | 77.00 | 75.60 | 76.00 | 76.00 | -1.04% | 113,313 |
| Jun 1, 2026 | 76.50 | 77.00 | 75.60 | 76.80 | 76.80 | -0.26% | 208,351 |
| May 29, 2026 | 77.20 | 77.60 | 76.50 | 77.00 | 77.00 | -0.77% | 169,740 |
| May 28, 2026 | 77.60 | 77.90 | 76.90 | 77.60 | 77.60 | -0.64% | 91,254 |
| May 27, 2026 | 78.30 | 78.70 | 77.50 | 78.10 | 78.10 | -0.51% | 151,224 |
| May 26, 2026 | 78.30 | 79.00 | 77.80 | 78.50 | 78.50 | 0.13% | 152,810 |
| May 25, 2026 | 80.90 | 80.90 | 78.40 | 78.40 | 78.40 | -2.61% | 270,753 |
| May 22, 2026 | 82.20 | 82.20 | 80.00 | 80.50 | 80.50 | -1.59% | 239,219 |
| May 21, 2026 | 82.30 | 82.40 | 81.20 | 81.80 | 81.80 | 0.37% | 210,864 |
| May 20, 2026 | 81.00 | 82.00 | 80.90 | 81.50 | 81.50 | 0.37% | 72,483 |
| May 19, 2026 | 82.30 | 83.10 | 80.10 | 81.20 | 81.20 | -0.73% | 165,368 |
| May 18, 2026 | 79.00 | 83.00 | 78.20 | 81.80 | 81.80 | 3.54% | 313,471 |
| May 15, 2026 | 78.90 | 79.30 | 78.10 | 79.00 | 79.00 | -0.38% | 118,600 |
| May 14, 2026 | 79.20 | 79.50 | 78.60 | 79.30 | 79.30 | -0.25% | 94,038 |
| May 13, 2026 | 79.20 | 80.00 | 78.90 | 79.50 | 79.50 | -0.63% | 138,366 |
| May 12, 2026 | 80.00 | 80.10 | 79.00 | 80.00 | 80.00 | -0.12% | 93,801 |
| May 11, 2026 | 80.00 | 80.10 | 78.30 | 80.10 | 80.10 | 1.39% | 202,866 |
| May 8, 2026 | 82.60 | 82.60 | 78.70 | 79.00 | 79.00 | -0.88% | 211,973 |
| May 7, 2026 | 79.50 | 80.00 | 78.80 | 79.70 | 79.70 | 0.25% | 102,602 |
| May 6, 2026 | 80.80 | 81.00 | 79.50 | 79.50 | 79.50 | 0.13% | 183,460 |
| May 5, 2026 | 79.90 | 80.00 | 78.80 | 79.40 | 79.40 | -0.13% | 93,739 |
| May 4, 2026 | 79.70 | 80.00 | 78.60 | 79.50 | 79.50 | -0.63% | 144,502 |
| Apr 30, 2026 | 80.70 | 81.10 | 79.70 | 80.00 | 80.00 | -0.87% | 134,408 |
| Apr 29, 2026 | 81.10 | 81.50 | 80.70 | 80.70 | 80.70 | -0.49% | 74,021 |