Foresee Pharmaceuticals Co., Ltd. (TPEX:6576)
Taiwan
· Delayed Price · Currency is TWD 79.40
-0.30 (-0.38%)
Dec 8, 2025, 1:30 PM CST
Foresee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 79.00 | 79.30 | 77.80 | 79.20 | - | -0.63% | 81,072 |
| Dec 5, 2025 | 79.30 | 80.60 | 78.40 | 79.70 | 79.70 | -0.25% | 81,521 |
| Dec 4, 2025 | 79.30 | 79.90 | 79.20 | 79.90 | 79.90 | -0.12% | 35,187 |
| Dec 3, 2025 | 80.70 | 80.70 | 79.50 | 80.00 | 80.00 | -0.50% | 68,144 |
| Dec 2, 2025 | 80.80 | 80.80 | 79.30 | 80.40 | 80.40 | 0.50% | 112,912 |
| Dec 1, 2025 | 79.00 | 80.90 | 77.80 | 80.00 | 80.00 | 1.78% | 112,480 |
| Nov 28, 2025 | 80.50 | 80.50 | 77.50 | 78.60 | 78.60 | -0.51% | 176,723 |
| Nov 27, 2025 | 74.90 | 79.00 | 74.50 | 79.00 | 79.00 | 6.18% | 332,215 |
| Nov 26, 2025 | 73.40 | 75.90 | 73.00 | 74.40 | 74.40 | 2.06% | 269,753 |
| Nov 25, 2025 | 73.70 | 73.70 | 71.90 | 72.90 | 72.90 | -1.22% | 268,099 |
| Nov 24, 2025 | 73.80 | 74.10 | 73.40 | 73.80 | 73.80 | -0.27% | 118,411 |
| Nov 21, 2025 | 74.50 | 75.00 | 72.80 | 74.00 | 74.00 | -2.37% | 276,211 |
| Nov 20, 2025 | 76.50 | 76.90 | 74.70 | 75.80 | 75.80 | 0.13% | 294,031 |
| Nov 19, 2025 | 75.60 | 75.70 | 73.50 | 75.70 | 75.70 | -0.79% | 300,155 |
| Nov 18, 2025 | 75.00 | 76.90 | 73.30 | 76.30 | 76.30 | -5.33% | 860,041 |
| Nov 17, 2025 | 93.70 | 93.70 | 77.90 | 80.60 | 80.60 | -5.40% | 2,348,498 |
| Nov 14, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 9.94% | 849,809 |
| Nov 13, 2025 | 77.80 | 78.30 | 77.20 | 77.50 | 77.50 | - | 40,670 |
| Nov 12, 2025 | 76.10 | 77.80 | 76.10 | 77.50 | 77.50 | 1.44% | 107,675 |
| Nov 11, 2025 | 75.90 | 76.70 | 75.50 | 76.40 | 76.40 | 0.66% | 113,383 |
| Nov 10, 2025 | 76.60 | 78.30 | 75.90 | 75.90 | 75.90 | -1.43% | 100,642 |
| Nov 7, 2025 | 78.30 | 78.30 | 76.70 | 77.00 | 77.00 | -0.26% | 46,351 |
| Nov 6, 2025 | 77.40 | 77.40 | 76.80 | 77.20 | 77.20 | -0.64% | 90,868 |
| Nov 5, 2025 | 77.00 | 79.40 | 75.80 | 77.70 | 77.70 | 0.91% | 115,722 |
| Nov 4, 2025 | 78.40 | 78.40 | 76.90 | 77.00 | 77.00 | -1.28% | 108,940 |
| Nov 3, 2025 | 78.60 | 78.60 | 77.10 | 78.00 | 78.00 | -0.76% | 143,684 |
| Oct 31, 2025 | 79.90 | 79.90 | 78.00 | 78.60 | 78.60 | 0.13% | 71,842 |
| Oct 30, 2025 | 80.50 | 80.50 | 77.90 | 78.50 | 78.50 | -0.38% | 129,681 |
| Oct 29, 2025 | 82.00 | 82.00 | 78.40 | 78.80 | 78.80 | 0.77% | 173,481 |
| Oct 28, 2025 | 78.50 | 78.50 | 77.30 | 78.20 | 78.20 | -0.38% | 132,882 |
| Oct 27, 2025 | 79.50 | 80.20 | 78.20 | 78.50 | 78.50 | -0.51% | 94,182 |
| Oct 23, 2025 | 78.50 | 78.90 | 77.80 | 78.90 | 78.90 | -0.38% | 67,835 |
| Oct 22, 2025 | 78.50 | 80.40 | 78.20 | 79.20 | 79.20 | 0.25% | 150,032 |
| Oct 21, 2025 | 79.30 | 79.70 | 78.50 | 79.00 | 79.00 | -0.88% | 162,343 |
| Oct 20, 2025 | 80.00 | 80.80 | 79.30 | 79.70 | 79.70 | -0.75% | 142,870 |
| Oct 17, 2025 | 80.70 | 81.50 | 79.80 | 80.30 | 80.30 | 0.37% | 171,875 |
| Oct 16, 2025 | 80.90 | 81.70 | 79.60 | 80.00 | 80.00 | -0.62% | 594,869 |
| Oct 15, 2025 | 79.90 | 81.50 | 79.40 | 80.50 | 80.50 | - | 203,219 |
| Oct 14, 2025 | 81.20 | 81.80 | 79.40 | 80.50 | 80.50 | -0.86% | 143,866 |
| Oct 13, 2025 | 79.80 | 81.50 | 79.30 | 81.20 | 81.20 | -0.85% | 271,210 |
| Oct 9, 2025 | 81.60 | 82.70 | 81.10 | 81.90 | 81.90 | 0.37% | 149,522 |
| Oct 8, 2025 | 80.90 | 82.00 | 80.20 | 81.60 | 81.60 | -0.24% | 145,579 |
| Oct 7, 2025 | 81.60 | 82.40 | 80.30 | 81.80 | 81.80 | -0.73% | 306,300 |
| Oct 3, 2025 | 82.10 | 82.90 | 81.60 | 82.40 | 82.40 | 0.37% | 287,167 |
| Oct 2, 2025 | 83.30 | 83.40 | 82.00 | 82.10 | 82.10 | -0.85% | 155,748 |
| Oct 1, 2025 | 82.20 | 83.40 | 81.80 | 82.80 | 82.80 | 0.73% | 181,391 |
| Sep 30, 2025 | 82.50 | 82.50 | 81.60 | 82.20 | 82.20 | -0.36% | 80,051 |
| Sep 26, 2025 | 82.30 | 82.90 | 81.20 | 82.50 | 82.50 | -0.72% | 213,324 |
| Sep 25, 2025 | 84.00 | 84.00 | 82.80 | 83.10 | 83.10 | -0.84% | 110,469 |
| Sep 24, 2025 | 84.40 | 84.40 | 83.00 | 83.80 | 83.80 | -0.12% | 117,997 |
| Sep 23, 2025 | 84.90 | 85.40 | 83.40 | 83.90 | 83.90 | -0.47% | 178,868 |
| Sep 22, 2025 | 82.40 | 85.00 | 82.20 | 84.30 | 84.30 | 2.31% | 363,542 |
| Sep 19, 2025 | 82.30 | 82.50 | 81.20 | 82.40 | 82.40 | 0.49% | 143,108 |
| Sep 18, 2025 | 81.80 | 83.00 | 81.60 | 82.00 | 82.00 | 0.37% | 168,515 |
| Sep 17, 2025 | 81.40 | 82.40 | 81.40 | 81.70 | 81.70 | -0.12% | 145,444 |
| Sep 16, 2025 | 81.70 | 82.10 | 81.00 | 81.80 | 81.80 | 0.12% | 118,485 |
| Sep 15, 2025 | 81.10 | 82.40 | 80.50 | 81.70 | 81.70 | -0.49% | 262,561 |
| Sep 12, 2025 | 82.50 | 82.50 | 81.00 | 82.10 | 82.10 | -0.48% | 393,742 |
| Sep 11, 2025 | 84.80 | 84.80 | 82.20 | 82.50 | 82.50 | -1.90% | 428,496 |
| Sep 10, 2025 | 84.00 | 85.20 | 83.00 | 84.10 | 84.10 | 0.60% | 778,545 |
| Sep 9, 2025 | 84.30 | 84.30 | 82.60 | 83.60 | 83.60 | -0.83% | 368,182 |
| Sep 8, 2025 | 84.00 | 84.90 | 83.70 | 84.30 | 84.30 | 0.12% | 326,439 |
| Sep 5, 2025 | 81.20 | 84.60 | 80.50 | 84.20 | 84.20 | 1.81% | 950,849 |
| Sep 4, 2025 | 83.00 | 84.00 | 82.20 | 82.70 | 82.70 | -0.84% | 278,154 |
| Sep 3, 2025 | 80.00 | 84.50 | 80.00 | 83.40 | 83.40 | 4.25% | 591,284 |
| 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 |