Foresee Pharmaceuticals Co., Ltd. (TPEX:6576)
Taiwan · Delayed Price · Currency is TWD 77.00
-0.60 (-0.77%)
May 29, 2026, 1:30 PM CST
Foresee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 81.90 | 82.00 | 81.00 | 81.10 | 81.10 | -0.49% | 94,281 |
| Apr 27, 2026 | 80.00 | 83.70 | 79.60 | 81.50 | 81.50 | 0.99% | 275,734 |
| Apr 24, 2026 | 80.00 | 81.00 | 79.50 | 80.70 | 80.70 | -0.37% | 109,752 |
| Apr 23, 2026 | 82.20 | 82.20 | 79.60 | 81.00 | 81.00 | -1.46% | 187,575 |
| Apr 22, 2026 | 80.00 | 82.60 | 79.00 | 82.20 | 82.20 | 3.14% | 336,181 |
| Apr 21, 2026 | 75.90 | 79.90 | 75.90 | 79.70 | 79.70 | 5.01% | 575,245 |
| Apr 20, 2026 | 76.10 | 76.30 | 75.10 | 75.90 | 75.90 | -0.91% | 554,159 |
| Apr 17, 2026 | 77.00 | 77.00 | 75.80 | 76.60 | 76.60 | -0.52% | 243,038 |
| Apr 16, 2026 | 76.20 | 77.00 | 76.10 | 77.00 | 77.00 | - | 151,162 |
| Apr 15, 2026 | 77.00 | 77.40 | 76.20 | 77.00 | 77.00 | - | 137,702 |
| Apr 14, 2026 | 77.00 | 77.00 | 76.10 | 77.00 | 77.00 | - | 96,230 |
| Apr 13, 2026 | 76.70 | 77.10 | 76.00 | 77.00 | 77.00 | -0.26% | 98,035 |
| Apr 10, 2026 | 78.10 | 78.10 | 76.40 | 77.20 | 77.20 | - | 128,427 |
| Apr 9, 2026 | 77.10 | 77.50 | 76.50 | 77.20 | 77.20 | -0.39% | 51,599 |
| Apr 8, 2026 | 77.50 | 78.00 | 77.20 | 77.50 | 77.50 | -0.51% | 91,666 |
| Apr 7, 2026 | 78.80 | 78.80 | 77.20 | 77.90 | 77.90 | 1.17% | 93,863 |
| Apr 2, 2026 | 78.10 | 78.50 | 76.30 | 77.00 | 77.00 | -0.39% | 55,074 |
| Apr 1, 2026 | 76.60 | 78.10 | 76.10 | 77.30 | 77.30 | 0.91% | 113,781 |
| Mar 31, 2026 | 76.50 | 76.70 | 75.20 | 76.60 | 76.60 | -0.52% | 91,081 |
| Mar 30, 2026 | 77.00 | 77.60 | 76.30 | 77.00 | 77.00 | -0.90% | 67,883 |
| Mar 27, 2026 | 77.60 | 78.00 | 76.50 | 77.70 | 77.70 | - | 65,115 |
| Mar 26, 2026 | 78.00 | 78.00 | 76.70 | 77.70 | 77.70 | -0.51% | 76,384 |
| Mar 25, 2026 | 77.30 | 78.10 | 77.00 | 78.10 | 78.10 | 1.03% | 66,188 |
| Mar 24, 2026 | 77.20 | 77.80 | 76.10 | 77.30 | 77.30 | 0.65% | 71,279 |
| Mar 23, 2026 | 76.90 | 78.20 | 75.40 | 76.80 | 76.80 | -0.26% | 272,445 |
| Mar 20, 2026 | 77.10 | 77.90 | 76.70 | 77.00 | 77.00 | -1.28% | 125,855 |
| Mar 19, 2026 | 77.50 | 78.40 | 77.10 | 78.00 | 78.00 | -0.51% | 189,438 |
| Mar 18, 2026 | 78.70 | 78.70 | 77.80 | 78.40 | 78.40 | -0.51% | 168,862 |