Foresee Pharmaceuticals Co., Ltd. 6576
TPEX · Taiwan · Health Technology
TWD 79.10-0.40 (-0.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 79.10 | -0.50% | TWD 79.30 | TWD 80.00 | TWD 79.00 | 101.00K |
| 2026-09-30 | TWD 79.50 | -0.25% | TWD 79.50 | TWD 79.60 | TWD 79.30 | 56.00K |
| 2026-09-29 | TWD 79.70 | -0.62% | TWD 80.20 | TWD 80.30 | TWD 79.20 | 116.00K |
| 2026-09-24 | TWD 80.20 | -0.87% | TWD 80.20 | TWD 80.50 | TWD 80.10 | 36.00K |
| 2026-09-23 | TWD 80.90 | 0.00% | TWD 80.60 | TWD 81.20 | TWD 80.50 | 37.00K |
| 2026-09-22 | TWD 80.90 | -0.37% | TWD 80.80 | TWD 81.20 | TWD 80.40 | 65.00K |
| 2026-09-21 | TWD 81.20 | +1.00% | TWD 80.70 | TWD 81.20 | TWD 80.10 | 61.00K |
| 2026-09-18 | TWD 80.40 | -3.48% | TWD 83.10 | TWD 83.20 | TWD 80.40 | 391.58K |
| 2026-09-17 | TWD 83.30 | +0.60% | TWD 82.80 | TWD 83.50 | TWD 82.80 | 70.00K |
| 2026-09-16 | TWD 82.80 | +1.10% | TWD 81.20 | TWD 83.50 | TWD 81.20 | 78.00K |
| 2026-09-15 | TWD 81.90 | -0.36% | TWD 82.10 | TWD 82.20 | TWD 80.80 | 63.00K |
| 2026-09-14 | TWD 82.20 | +1.73% | TWD 80.10 | TWD 82.20 | TWD 79.70 | 141.00K |
| 2026-09-11 | TWD 80.80 | -0.37% | TWD 80.20 | TWD 81.50 | TWD 78.90 | 161.00K |
| 2026-09-10 | TWD 81.10 | -0.49% | TWD 81.50 | TWD 81.50 | TWD 80.40 | 129.00K |
| 2026-09-09 | TWD 81.50 | -0.73% | TWD 81.50 | TWD 82.20 | TWD 80.50 | 146.00K |
| 2026-09-08 | TWD 82.10 | -1.08% | TWD 82.70 | TWD 82.70 | TWD 81.30 | 138.01K |
| 2026-09-07 | TWD 83.00 | +3.75% | TWD 80.40 | TWD 83.20 | TWD 80.20 | 349.02K |
| 2026-09-04 | TWD 80.00 | -0.37% | TWD 80.30 | TWD 80.30 | TWD 78.70 | 166.00K |
| 2026-09-03 | TWD 80.30 | -0.37% | TWD 80.50 | TWD 80.50 | TWD 79.50 | 77.00K |
| 2026-09-02 | TWD 80.60 | -0.49% | TWD 80.70 | TWD 80.90 | TWD 80.30 | 67.00K |
| 2026-09-01 | TWD 81.00 | -0.25% | TWD 80.70 | TWD 81.10 | TWD 80.20 | 89.20K |
| 2026-08-31 | TWD 81.20 | +1.37% | TWD 80.50 | TWD 81.40 | TWD 80.10 | 113.00K |
| 2026-08-28 | TWD 80.10 | +0.12% | TWD 80.40 | TWD 81.70 | TWD 79.60 | 95.00K |
| 2026-08-27 | TWD 80.00 | -0.25% | TWD 80.00 | TWD 80.00 | TWD 79.30 | 41.00K |
| 2026-08-26 | TWD 80.20 | +1.01% | TWD 79.00 | TWD 80.20 | TWD 78.80 | 75.20K |
| 2026-08-25 | TWD 79.40 | 0.00% | TWD 78.90 | TWD 79.40 | TWD 78.10 | 60.00K |
| 2026-08-24 | TWD 79.40 | -0.75% | TWD 79.80 | TWD 79.80 | TWD 78.50 | 109.00K |
| 2026-08-21 | TWD 80.00 | +0.25% | TWD 79.50 | TWD 80.40 | TWD 79.50 | 78.20K |
| 2026-08-20 | TWD 79.80 | +0.76% | TWD 79.40 | TWD 79.90 | TWD 78.40 | 86.00K |
| 2026-08-19 | TWD 79.20 | 0.00% | TWD 79.40 | TWD 79.50 | TWD 78.80 | 41.00K |
| 2026-08-18 | TWD 79.20 | 0.00% | TWD 78.70 | TWD 79.90 | TWD 78.20 | 94.00K |
| 2026-08-17 | TWD 79.20 | -0.63% | TWD 79.30 | TWD 79.40 | TWD 78.60 | 91.11K |
| 2026-08-14 | TWD 79.70 | -1.12% | TWD 80.00 | TWD 80.50 | TWD 78.70 | 241.05K |
| 2026-08-13 | TWD 80.60 | +1.38% | TWD 79.50 | TWD 80.70 | TWD 79.10 | 143.00K |
| 2026-08-12 | TWD 79.50 | 0.00% | TWD 79.30 | TWD 80.20 | TWD 79.20 | 65.00K |
| 2026-08-11 | TWD 79.50 | -0.13% | TWD 79.50 | TWD 79.50 | TWD 78.80 | 49.00K |
| 2026-08-10 | TWD 79.60 | +0.13% | TWD 79.00 | TWD 79.60 | TWD 78.70 | 40.00K |
| 2026-08-07 | TWD 79.50 | -0.25% | TWD 79.70 | TWD 79.90 | TWD 78.80 | 66.00K |
| 2026-08-06 | TWD 79.70 | 0.00% | TWD 79.10 | TWD 79.70 | TWD 78.60 | 64.00K |
| 2026-08-05 | TWD 79.70 | +0.63% | TWD 79.30 | TWD 79.80 | TWD 79.20 | 32.00K |
| 2026-08-04 | TWD 79.20 | -0.38% | TWD 79.30 | TWD 79.40 | TWD 78.90 | 43.00K |
| 2026-08-03 | TWD 79.50 | +0.38% | TWD 78.10 | TWD 80.00 | TWD 78.00 | 82.00K |
| 2026-07-31 | TWD 79.20 | +0.89% | TWD 80.00 | TWD 80.00 | TWD 78.30 | 96.15K |
| 2026-07-30 | TWD 78.50 | -0.63% | TWD 79.60 | TWD 79.70 | TWD 77.90 | 69.00K |
| 2026-07-29 | TWD 79.00 | -2.11% | TWD 79.80 | TWD 80.00 | TWD 76.70 | 241.50K |
| 2026-07-28 | TWD 80.70 | -1.10% | TWD 80.90 | TWD 81.30 | TWD 79.50 | 135.00K |
| 2026-07-27 | TWD 81.60 | -0.49% | TWD 81.40 | TWD 81.90 | TWD 80.80 | 86.01K |
| 2026-07-24 | TWD 82.00 | -1.20% | TWD 83.00 | TWD 83.00 | TWD 81.60 | 71.00K |
| 2026-07-23 | TWD 83.00 | 0.00% | TWD 83.00 | TWD 83.30 | TWD 82.10 | 80.44K |
| 2026-07-22 | TWD 83.00 | +0.97% | TWD 82.30 | TWD 83.00 | TWD 82.00 | 163.34K |
| 2026-07-21 | TWD 82.20 | +3.14% | TWD 79.90 | TWD 82.80 | TWD 79.90 | 204.00K |
| 2026-07-20 | TWD 79.70 | -0.25% | TWD 79.90 | TWD 80.00 | TWD 79.00 | 78.00K |
| 2026-07-17 | TWD 79.90 | -2.08% | TWD 81.60 | TWD 81.60 | TWD 79.00 | 220.82K |
| 2026-07-16 | TWD 81.60 | -0.12% | TWD 81.40 | TWD 81.70 | TWD 80.50 | 108.00K |
| 2026-07-15 | TWD 81.70 | +0.99% | TWD 80.50 | TWD 82.00 | TWD 80.10 | 118.00K |
| 2026-07-14 | TWD 80.90 | -1.34% | TWD 81.10 | TWD 81.30 | TWD 79.60 | 190.40K |
| 2026-07-13 | TWD 82.00 | -1.32% | TWD 82.10 | TWD 82.90 | TWD 79.30 | 369.05K |
| 2026-07-10 | TWD 83.10 | 0.00% | TWD 83.10 | TWD 83.10 | TWD 83.10 | 0 |
| 2026-07-09 | TWD 83.10 | -1.19% | TWD 83.20 | TWD 84.00 | TWD 82.60 | 213.73K |
| 2026-07-08 | TWD 84.10 | -0.94% | TWD 85.80 | TWD 86.60 | TWD 83.30 | 385.00K |
| 2026-07-07 | TWD 84.90 | +1.68% | TWD 83.50 | TWD 86.50 | TWD 82.80 | 341.16K |
| 2026-07-06 | TWD 83.50 | +0.36% | TWD 84.10 | TWD 84.70 | TWD 82.70 | 218.00K |
| 2026-07-03 | TWD 83.20 | +2.59% | TWD 81.10 | TWD 83.40 | TWD 80.70 | 349.00K |
| 2026-07-02 | TWD 81.10 | +1.00% | TWD 80.00 | TWD 84.50 | TWD 79.90 | 263.12K |
| 2026-07-01 | TWD 80.30 | -0.62% | TWD 80.80 | TWD 80.80 | TWD 79.80 | 74.20K |
| 2026-06-30 | TWD 80.80 | -0.62% | TWD 81.50 | TWD 81.50 | TWD 79.50 | 137.00K |
| 2026-06-29 | TWD 81.30 | +4.23% | TWD 78.90 | TWD 82.00 | TWD 78.90 | 448.00K |
| 2026-06-26 | TWD 78.00 | -1.64% | TWD 78.90 | TWD 79.90 | TWD 77.90 | 111.00K |
| 2026-06-25 | TWD 79.30 | +0.25% | TWD 79.10 | TWD 79.80 | TWD 78.90 | 57.00K |
| 2026-06-24 | TWD 79.10 | -0.63% | TWD 79.60 | TWD 80.40 | TWD 79.10 | 78.00K |
| 2026-06-23 | TWD 79.60 | +1.53% | TWD 79.50 | TWD 79.70 | TWD 78.50 | 127.02K |
| 2026-06-22 | TWD 78.40 | 0.00% | TWD 79.30 | TWD 79.80 | TWD 78.20 | 166.05K |
| 2026-06-18 | TWD 78.40 | -0.51% | TWD 79.30 | TWD 82.40 | TWD 78.40 | 500.00K |
| 2026-06-17 | TWD 78.80 | -0.25% | TWD 79.30 | TWD 79.30 | TWD 78.40 | 77.07K |
| 2026-06-16 | TWD 79.00 | +0.89% | TWD 78.70 | TWD 79.30 | TWD 78.30 | 87.00K |
| 2026-06-15 | TWD 78.30 | -1.01% | TWD 79.90 | TWD 80.20 | TWD 78.30 | 117.11K |
| 2026-06-12 | TWD 79.10 | +0.13% | TWD 79.90 | TWD 79.90 | TWD 79.00 | 104.34K |
| 2026-06-11 | TWD 79.00 | -1.25% | TWD 80.00 | TWD 80.00 | TWD 78.20 | 195.03K |
| 2026-06-10 | TWD 80.00 | +2.04% | TWD 80.20 | TWD 81.00 | TWD 79.00 | 319.06K |
| 2026-06-09 | TWD 78.40 | +0.64% | TWD 78.70 | TWD 80.40 | TWD 78.10 | 117.02K |
| 2026-06-08 | TWD 77.90 | +0.91% | TWD 75.50 | TWD 77.90 | TWD 75.30 | 101.00K |
| 2026-06-05 | TWD 77.20 | +0.92% | TWD 75.90 | TWD 77.30 | TWD 75.50 | 121.04K |
| 2026-06-04 | TWD 76.50 | -0.13% | TWD 76.00 | TWD 77.00 | TWD 75.40 | 116.00K |
| 2026-06-03 | TWD 76.60 | +0.79% | TWD 76.00 | TWD 76.60 | TWD 75.40 | 156.00K |
| 2026-06-02 | TWD 76.00 | -1.04% | TWD 77.00 | TWD 77.00 | TWD 75.60 | 112.02K |
| 2026-06-01 | TWD 76.80 | -0.26% | TWD 76.50 | TWD 77.00 | TWD 75.60 | 206.05K |
| 2026-05-29 | TWD 77.00 | -0.77% | TWD 77.20 | TWD 77.60 | TWD 76.50 | 168.01K |
| 2026-05-28 | TWD 77.60 | -0.64% | TWD 77.60 | TWD 77.90 | TWD 76.90 | 90.00K |
| 2026-05-27 | TWD 78.10 | -0.51% | TWD 78.30 | TWD 78.70 | TWD 77.50 | 149.00K |
| 2026-05-26 | TWD 78.50 | +0.13% | TWD 78.30 | TWD 79.00 | TWD 77.80 | 150.71K |