Foresee Pharmaceuticals Co., Ltd. (TPEX:6576)
Taiwan
· Delayed Price · Currency is TWD 81.30
+0.20 (0.25%)
Apr 29, 2026, 1:07 PM CST
Foresee Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 79.20 | 79.20 | 78.50 | 78.80 | 78.80 | -0.51% | 133,273 |
| Mar 16, 2026 | 80.80 | 80.80 | 78.80 | 79.20 | 79.20 | -0.63% | 134,436 |
| Mar 13, 2026 | 79.10 | 80.30 | 78.60 | 79.70 | 79.70 | -0.50% | 146,073 |
| Mar 12, 2026 | 81.00 | 81.00 | 79.80 | 80.10 | 80.10 | -1.23% | 127,911 |
| Mar 11, 2026 | 80.20 | 81.50 | 80.10 | 81.10 | 81.10 | 0.50% | 202,771 |
| Mar 10, 2026 | 82.40 | 82.40 | 79.70 | 80.70 | 80.70 | 0.37% | 162,552 |
| Mar 9, 2026 | 79.00 | 81.00 | 78.80 | 80.40 | 80.40 | -1.47% | 113,557 |
| Mar 6, 2026 | 82.30 | 82.30 | 80.80 | 81.60 | 81.60 | -1.09% | 146,947 |
| Mar 5, 2026 | 80.20 | 82.50 | 80.00 | 82.50 | 82.50 | 2.87% | 172,744 |
| Mar 4, 2026 | 81.00 | 81.00 | 78.30 | 80.20 | 80.20 | -2.79% | 321,020 |
| Mar 3, 2026 | 82.50 | 82.60 | 81.30 | 82.50 | 82.50 | -1.20% | 227,976 |
| Mar 2, 2026 | 82.80 | 83.70 | 81.90 | 83.50 | 83.50 | -0.36% | 227,556 |
| Feb 26, 2026 | 83.20 | 84.70 | 81.70 | 83.80 | 83.80 | 1.09% | 251,636 |
| Feb 25, 2026 | 82.70 | 83.30 | 81.70 | 82.90 | 82.90 | -0.72% | 234,900 |
| Feb 24, 2026 | 84.20 | 84.20 | 82.30 | 83.50 | 83.50 | -0.48% | 185,469 |
| Feb 23, 2026 | 85.80 | 85.80 | 82.70 | 83.90 | 83.90 | -0.83% | 191,118 |
| Feb 11, 2026 | 85.70 | 87.60 | 84.20 | 84.60 | 84.60 | -1.05% | 364,844 |
| Feb 10, 2026 | 87.90 | 87.90 | 85.20 | 85.50 | 85.50 | -2.06% | 265,034 |
| Feb 9, 2026 | 88.30 | 88.30 | 86.50 | 87.30 | 87.30 | 0.34% | 152,842 |
| Feb 6, 2026 | 87.10 | 87.10 | 84.70 | 87.00 | 87.00 | 0.46% | 248,929 |
| Feb 5, 2026 | 84.40 | 88.20 | 84.00 | 86.60 | 86.60 | 2.85% | 415,370 |
| Feb 4, 2026 | 83.50 | 84.30 | 83.50 | 84.20 | 84.20 | 0.24% | 121,515 |
| Feb 3, 2026 | 83.80 | 84.20 | 83.10 | 84.00 | 84.00 | 0.36% | 153,861 |
| Feb 2, 2026 | 82.70 | 83.80 | 82.60 | 83.70 | 83.70 | 1.09% | 322,985 |
| Jan 30, 2026 | 82.70 | 82.90 | 81.60 | 82.80 | 82.80 | - | 181,754 |
| Jan 29, 2026 | 82.50 | 82.90 | 81.50 | 82.80 | 82.80 | 0.49% | 142,874 |
| Jan 28, 2026 | 83.50 | 83.50 | 81.70 | 82.40 | 82.40 | -0.48% | 186,361 |
| Jan 27, 2026 | 83.10 | 83.50 | 82.20 | 82.80 | 82.80 | 0.73% | 240,827 |
| Jan 26, 2026 | 80.60 | 82.30 | 80.00 | 82.20 | 82.20 | 2.37% | 288,610 |
| Jan 23, 2026 | 79.30 | 80.60 | 78.90 | 80.30 | 80.30 | 0.75% | 191,020 |
| Jan 22, 2026 | 79.10 | 79.70 | 79.00 | 79.70 | 79.70 | 0.63% | 142,702 |
| Jan 21, 2026 | 79.10 | 79.80 | 79.10 | 79.20 | 79.20 | -0.88% | 123,470 |
| Jan 20, 2026 | 80.00 | 80.00 | 79.60 | 79.90 | 79.90 | -0.12% | 104,539 |
| Jan 19, 2026 | 80.20 | 80.80 | 79.60 | 80.00 | 80.00 | -1.11% | 323,691 |
| Jan 16, 2026 | 80.00 | 81.60 | 80.00 | 80.90 | 80.90 | 1.13% | 331,039 |
| Jan 15, 2026 | 79.90 | 80.00 | 79.40 | 80.00 | 80.00 | - | 73,871 |
| Jan 14, 2026 | 79.60 | 80.30 | 79.10 | 80.00 | 80.00 | - | 157,778 |
| Jan 13, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | -0.50% | 90,335 |
| Jan 12, 2026 | 79.50 | 80.70 | 79.50 | 80.40 | 80.40 | -0.50% | 209,754 |
| Jan 9, 2026 | 81.00 | 81.60 | 79.50 | 80.80 | 80.80 | 1.25% | 240,398 |
| Jan 8, 2026 | 79.30 | 79.80 | 78.50 | 79.80 | 79.80 | 0.13% | 166,228 |
| Jan 7, 2026 | 80.20 | 80.20 | 79.40 | 79.70 | 79.70 | -0.37% | 84,882 |
| Jan 6, 2026 | 80.50 | 80.50 | 79.50 | 80.00 | 80.00 | -0.50% | 78,665 |
| Jan 5, 2026 | 80.40 | 80.60 | 79.10 | 80.40 | 80.40 | - | 206,776 |
| Jan 2, 2026 | 80.70 | 81.00 | 80.00 | 80.40 | 80.40 | -0.25% | 72,364 |
| Dec 31, 2025 | 80.90 | 80.90 | 79.80 | 80.60 | 80.60 | 0.12% | 96,084 |
| Dec 30, 2025 | 80.90 | 80.90 | 79.60 | 80.50 | 80.50 | -0.49% | 73,274 |
| Dec 29, 2025 | 82.00 | 82.00 | 79.90 | 80.90 | 80.90 | -1.34% | 259,761 |
| Dec 26, 2025 | 80.60 | 82.70 | 80.20 | 82.00 | 82.00 | 4.06% | 490,841 |
| Dec 24, 2025 | 79.10 | 79.70 | 78.50 | 78.80 | 78.80 | 0.38% | 50,016 |
| Dec 23, 2025 | 78.60 | 79.10 | 78.30 | 78.50 | 78.50 | -0.25% | 94,482 |
| Dec 22, 2025 | 78.90 | 79.50 | 78.10 | 78.70 | 78.70 | 0.25% | 190,685 |
| Dec 19, 2025 | 80.30 | 80.50 | 78.50 | 78.50 | 78.50 | -1.13% | 316,492 |
| Dec 18, 2025 | 79.80 | 79.80 | 78.70 | 79.40 | 79.40 | -0.50% | 47,834 |
| Dec 17, 2025 | 80.60 | 80.60 | 79.60 | 79.80 | 79.80 | -0.99% | 92,158 |
| Dec 16, 2025 | 81.00 | 81.50 | 79.50 | 80.60 | 80.60 | -0.25% | 96,611 |
| Dec 15, 2025 | 78.90 | 81.50 | 78.90 | 80.80 | 80.80 | 1.89% | 179,116 |
| Dec 12, 2025 | 79.80 | 80.40 | 78.50 | 79.30 | 79.30 | -0.13% | 49,567 |
| Dec 11, 2025 | 79.40 | 79.40 | 78.10 | 79.40 | 79.40 | - | 67,740 |
| Dec 10, 2025 | 78.80 | 79.90 | 78.40 | 79.40 | 79.40 | - | 70,761 |
| Dec 9, 2025 | 79.70 | 80.80 | 78.70 | 79.40 | 79.40 | - | 195,033 |
| Dec 8, 2025 | 79.00 | 79.40 | 77.80 | 79.40 | 79.40 | -0.38% | 147,825 |
| 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 |