Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 5.560 | 5.560 | 5.490 | 5.520 | 5.520 | 74,000 |
| 2024-07-31 | 5.590 | 5.680 | 5.400 | 5.530 | 5.530 | 48,000 |
| 2024-07-30 | 5.630 | 5.690 | 5.480 | 5.510 | 5.510 | 25,000 |
| 2024-07-29 | 5.520 | 5.530 | 5.480 | 5.520 | 5.520 | 112,000 |
| 2024-07-26 | 5.520 | 5.620 | 5.510 | 5.510 | 5.510 | 49,000 |
| 2024-07-23 | 5.610 | 5.610 | 5.560 | 5.580 | 5.580 | 13,000 |
| 2024-07-22 | 5.590 | 5.590 | 5.520 | 5.550 | 5.550 | 48,000 |
| 2024-07-19 | 5.800 | 5.800 | 5.610 | 5.610 | 5.610 | 70,000 |
| 2024-07-18 | 5.780 | 5.780 | 5.670 | 5.680 | 5.680 | 39,000 |
| 2024-07-17 | 5.700 | 5.820 | 5.600 | 5.720 | 5.720 | 160,000 |
| 2024-07-16 | 5.600 | 5.750 | 5.560 | 5.680 | 5.680 | 123,000 |
| 2024-07-15 | 5.740 | 5.750 | 5.570 | 5.600 | 5.600 | 75,000 |
| 2024-07-12 | 5.650 | 5.750 | 5.600 | 5.710 | 5.710 | 127,000 |
| 2024-07-11 | 5.560 | 5.580 | 5.540 | 5.550 | 5.550 | 118,000 |
| 2024-07-10 | 5.510 | 5.700 | 5.500 | 5.550 | 5.550 | 274,000 |
| 2024-07-09 | 5.600 | 5.600 | 5.500 | 5.510 | 5.510 | 85,000 |
| 2024-07-08 | 5.630 | 5.670 | 5.600 | 5.600 | 5.600 | 122,000 |
| 2024-07-05 | 5.700 | 5.750 | 5.620 | 5.700 | 5.700 | 106,000 |
| 2024-07-04 | 5.680 | 5.780 | 5.620 | 5.720 | 5.720 | 117,000 |
| 2024-07-03 | 5.610 | 5.850 | 5.610 | 5.670 | 5.670 | 161,000 |
| 2024-07-02 | 5.750 | 5.890 | 5.600 | 5.860 | 5.860 | 131,000 |
| 2024-07-01 | 5.890 | 5.890 | 5.730 | 5.770 | 5.770 | 56,000 |
| 2024-06-28 | 5.790 | 5.890 | 5.750 | 5.780 | 5.780 | 65,000 |
| 2024-06-27 | 5.800 | 5.910 | 5.750 | 5.780 | 5.780 | 73,000 |
| 2024-06-26 | 5.970 | 5.970 | 5.790 | 5.800 | 5.800 | 43,000 |
| 2024-06-25 | 5.770 | 5.990 | 5.660 | 5.990 | 5.990 | 73,000 |
| 2024-06-24 | 5.950 | 5.950 | 5.790 | 5.810 | 5.810 | 36,000 |
| 2024-06-21 | 5.830 | 5.990 | 5.780 | 5.990 | 5.990 | 157,000 |
| 2024-06-20 | 5.800 | 5.950 | 5.780 | 5.830 | 5.830 | 43,000 |
| 2024-06-19 | 5.840 | 5.880 | 5.780 | 5.800 | 5.800 | 60,000 |
| 2024-06-18 | 5.990 | 5.990 | 5.700 | 5.850 | 5.850 | 51,000 |
| 2024-06-17 | 5.910 | 5.910 | 5.840 | 5.840 | 5.840 | 123,000 |
| 2024-06-14 | 5.980 | 6.000 | 5.820 | 5.840 | 5.840 | 76,000 |
| 2024-06-13 | 6.000 | 6.000 | 5.780 | 5.900 | 5.900 | 18,000 |
| 2024-06-12 | 6.050 | 6.050 | 5.820 | 5.860 | 5.860 | 93,000 |
| 2024-06-11 | 5.980 | 6.020 | 5.940 | 5.940 | 5.940 | 50,000 |
| 2024-06-07 | 5.990 | 6.190 | 5.980 | 6.010 | 6.010 | 63,000 |
| 2024-06-06 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 27,000 |
| 2024-06-05 | 6.150 | 6.150 | 5.990 | 6.000 | 6.000 | 9,000 |
| 2024-06-04 | 5.970 | 6.100 | 5.940 | 6.000 | 6.000 | 53,000 |
| 2024-06-03 | 5.910 | 6.100 | 5.910 | 5.970 | 5.970 | 59,000 |
| 2024-05-31 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 24,000 |
| 2024-05-30 | 6.200 | 6.200 | 6.020 | 6.100 | 6.100 | 53,000 |
| 2024-05-29 | 6.100 | 6.180 | 5.910 | 6.180 | 6.180 | 60,000 |
| 2024-05-28 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 86,000 |
| 2024-05-27 | 5.950 | 6.000 | 5.950 | 5.970 | 5.970 | 22,000 |
| 2024-05-24 | 6.010 | 6.010 | 5.930 | 5.930 | 5.930 | 18,000 |
| 2024-05-23 | 6.050 | 6.050 | 6.000 | 6.010 | 6.010 | 82,000 |
| 2024-05-22 | 6.090 | 6.300 | 6.050 | 6.230 | 6.230 | 29,000 |
| 2024-05-21 | 6.050 | 6.090 | 6.000 | 6.090 | 6.090 | 17,000 |
| 2024-05-20 | 6.230 | 6.230 | 6.010 | 6.050 | 6.050 | 60,000 |
| 2024-05-17 | 6.210 | 6.290 | 6.070 | 6.230 | 6.230 | 82,000 |
| 2024-05-16 | 6.200 | 6.350 | 6.200 | 6.210 | 6.210 | 66,000 |
| 2024-05-15 | 6.270 | 6.270 | 6.150 | 6.200 | 6.200 | 14,000 |
| 2024-05-14 | 6.190 | 6.270 | 6.110 | 6.270 | 6.270 | 65,000 |
| 2024-05-13 | 6.300 | 6.300 | 6.000 | 6.280 | 6.280 | 64,000 |
| 2024-05-10 | 6.420 | 6.420 | 6.290 | 6.290 | 6.290 | 64,000 |
| 2024-05-09 | 6.340 | 6.350 | 6.290 | 6.300 | 6.300 | 68,000 |
| 2024-05-08 | 6.300 | 6.500 | 6.300 | 6.350 | 6.350 | 68,000 |
| 2024-05-07 | 6.420 | 6.480 | 6.310 | 6.430 | 6.430 | 98,000 |
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.