Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.950 | 4.010 | 3.700 | 4.000 | 4.000 | 45,601 |
| 2026-10-19 | 3.950 | 3.970 | 3.950 | 3.950 | 3.950 | 98,533 |
| 2026-10-16 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 62,841 |
| 2026-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 31,404 |
| 2026-10-14 | 4.070 | 4.100 | 4.000 | 4.060 | 4.060 | 76,312 |
| 2026-10-13 | 4.040 | 4.050 | 3.990 | 4.050 | 4.050 | 85,172 |
| 2026-10-12 | 4.070 | 4.070 | 4.000 | 4.040 | 4.040 | 47,001 |
| 2026-10-08 | 4.050 | 4.130 | 4.000 | 4.000 | 4.000 | 191,493 |
| 2026-10-07 | 4.000 | 4.200 | 3.990 | 4.190 | 4.190 | 140,653 |
| 2026-10-06 | 4.000 | 4.030 | 4.000 | 4.000 | 4.000 | 21,437 |
| 2026-10-05 | 4.010 | 4.130 | 4.000 | 4.050 | 4.050 | 117,238 |
| 2026-10-02 | 4.070 | 4.070 | 4.010 | 4.070 | 4.070 | 55,000 |
| 2026-10-01 | 4.080 | 4.080 | 4.030 | 4.070 | 4.070 | 39,501 |
| 2026-09-30 | 4.020 | 4.060 | 3.990 | 4.060 | 4.060 | 76,412 |
| 2026-09-29 | 4.140 | 4.140 | 4.000 | 4.070 | 4.070 | 124,434 |
| 2026-09-24 | 4.010 | 4.150 | 4.000 | 4.150 | 4.150 | 206,004 |
| 2026-09-23 | 4.160 | 4.160 | 4.000 | 4.080 | 4.080 | 186,000 |
| 2026-09-22 | 4.120 | 4.210 | 4.000 | 4.200 | 4.200 | 215,932 |
| 2026-09-21 | 4.260 | 4.300 | 4.080 | 4.300 | 4.300 | 140,714 |
| 2026-09-18 | 4.260 | 4.270 | 4.170 | 4.260 | 4.260 | 41,098 |
| 2026-09-17 | 4.240 | 4.280 | 4.100 | 4.280 | 4.280 | 72,597 |
| 2026-09-16 | 4.230 | 4.240 | 4.040 | 4.240 | 4.240 | 68,100 |
| 2026-09-15 | 4.110 | 4.230 | 4.100 | 4.230 | 4.230 | 121,243 |
| 2026-09-14 | 4.100 | 4.390 | 4.090 | 4.110 | 4.110 | 20,048 |
| 2026-09-11 | 4.210 | 4.250 | 4.040 | 4.080 | 4.080 | 94,000 |
| 2026-09-10 | 4.290 | 4.290 | 4.200 | 4.210 | 4.210 | 43,013 |
| 2026-09-09 | 4.240 | 4.320 | 4.120 | 4.300 | 4.300 | 74,740 |
| 2026-09-08 | 4.180 | 4.310 | 4.160 | 4.250 | 4.250 | 37,792 |
| 2026-09-07 | 4.240 | 4.390 | 4.200 | 4.220 | 4.220 | 51,217 |
| 2026-09-04 | 4.180 | 4.290 | 4.170 | 4.240 | 4.240 | 51,217 |
| 2026-09-03 | 4.240 | 4.310 | 4.180 | 4.300 | 4.300 | 36,102 |
| 2026-09-02 | 4.360 | 4.370 | 4.200 | 4.240 | 4.240 | 72,346 |
| 2026-09-01 | 4.190 | 4.450 | 4.150 | 4.450 | 4.450 | 87,292 |
| 2026-08-31 | 4.250 | 4.390 | 4.010 | 4.390 | 4.390 | 179,304 |
| 2026-08-28 | 4.030 | 4.430 | 4.000 | 4.300 | 4.300 | 576,245 |
| 2026-08-27 | 4.170 | 4.170 | 4.030 | 4.030 | 4.030 | 90,504 |
| 2026-08-26 | 4.030 | 4.190 | 4.010 | 4.170 | 4.170 | 64,002 |
| 2026-08-25 | 4.110 | 4.210 | 3.960 | 4.210 | 4.210 | 123,696 |
| 2026-08-24 | 4.030 | 4.110 | 3.930 | 4.110 | 4.110 | 132,719 |
| 2026-08-21 | 4.110 | 4.140 | 3.860 | 4.120 | 4.120 | 391,113 |
| 2026-08-20 | 4.190 | 4.200 | 4.000 | 4.200 | 4.200 | 95,224 |
| 2026-08-19 | 4.020 | 4.190 | 3.960 | 4.190 | 4.190 | 48,886 |
| 2026-08-18 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 86,232 |
| 2026-08-17 | 4.080 | 4.400 | 4.080 | 4.120 | 4.120 | 56,090 |
| 2026-08-14 | 4.200 | 4.200 | 4.050 | 4.150 | 4.150 | 113,740 |
| 2026-08-13 | 4.150 | 4.250 | 4.080 | 4.200 | 4.200 | 71,061 |
| 2026-08-12 | 4.220 | 4.350 | 4.080 | 4.250 | 4.250 | 87,565 |
| 2026-08-11 | 4.310 | 4.310 | 4.150 | 4.150 | 4.150 | 83,301 |
| 2026-08-10 | 4.380 | 4.550 | 4.150 | 4.380 | 4.380 | 170,607 |
| 2026-08-07 | 4.160 | 4.500 | 4.160 | 4.380 | 4.380 | 95,912 |
| 2026-08-06 | 4.320 | 4.320 | 4.150 | 4.250 | 4.250 | 30,800 |
| 2026-08-05 | 4.270 | 4.490 | 4.150 | 4.380 | 4.380 | 163,013 |
| 2026-08-04 | 4.230 | 4.340 | 4.230 | 4.270 | 4.270 | 19,121 |
| 2026-08-03 | 4.390 | 4.480 | 4.210 | 4.230 | 4.230 | 119,374 |
| 2026-07-31 | 4.600 | 4.600 | 4.200 | 4.390 | 4.390 | 96,001 |
| 2026-07-30 | 4.390 | 4.490 | 4.200 | 4.200 | 4.200 | 64,154 |
| 2026-07-29 | 4.390 | 4.400 | 4.140 | 4.380 | 4.380 | 161,896 |
| 2026-07-28 | 4.600 | 4.610 | 4.300 | 4.390 | 4.390 | 112,050 |
| 2026-07-27 | 4.700 | 4.700 | 4.440 | 4.620 | 4.620 | 67,492 |
| 2026-07-24 | 4.770 | 4.770 | 4.380 | 4.710 | 4.710 | 196,217 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.