Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6.740 | 6.750 | 6.650 | 6.750 | 6.750 | 43,000 |
| 2024-01-26 | 6.600 | 6.850 | 6.540 | 6.740 | 6.740 | 54,000 |
| 2024-01-25 | 6.460 | 6.620 | 6.460 | 6.600 | 6.600 | 37,000 |
| 2024-01-24 | 6.450 | 6.640 | 6.450 | 6.450 | 6.450 | 142,000 |
| 2024-01-23 | 6.610 | 6.680 | 6.410 | 6.470 | 6.470 | 110,000 |
| 2024-01-22 | 6.710 | 6.710 | 6.530 | 6.630 | 6.630 | 71,000 |
| 2024-01-19 | 6.680 | 6.740 | 6.500 | 6.710 | 6.710 | 98,000 |
| 2024-01-18 | 6.630 | 6.790 | 6.500 | 6.610 | 6.610 | 240,000 |
| 2024-01-17 | 6.980 | 6.980 | 6.600 | 6.600 | 6.600 | 201,000 |
| 2024-01-16 | 6.990 | 6.990 | 6.850 | 6.980 | 6.980 | 51,000 |
| 2024-01-15 | 7.010 | 7.040 | 6.840 | 6.850 | 6.850 | 39,222 |
| 2024-01-12 | 6.830 | 6.950 | 6.830 | 6.900 | 6.900 | 11,000 |
| 2024-01-11 | 6.990 | 7.030 | 6.830 | 6.950 | 6.950 | 29,000 |
| 2024-01-10 | 6.890 | 6.900 | 6.890 | 6.900 | 6.900 | 14,000 |
| 2024-01-09 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 75,000 |
| 2024-01-08 | 6.900 | 6.980 | 6.900 | 6.950 | 6.950 | 43,000 |
| 2024-01-05 | 7.190 | 7.190 | 6.860 | 6.900 | 6.900 | 51,000 |
| 2024-01-04 | 6.900 | 6.990 | 6.830 | 6.990 | 6.990 | 20,000 |
| 2024-01-03 | 6.910 | 6.920 | 6.700 | 6.810 | 6.810 | 99,000 |
| 2024-01-02 | 7.060 | 7.060 | 6.890 | 7.010 | 7.010 | 62,000 |
| 2023-12-29 | 7.000 | 7.040 | 6.900 | 7.040 | 7.040 | 131,000 |
| 2023-12-28 | 6.850 | 6.850 | 6.840 | 6.840 | 6.840 | 6,000 |
| 2023-12-27 | 6.840 | 6.900 | 6.840 | 6.840 | 6.840 | 4,000 |
| 2023-12-26 | 6.890 | 7.040 | 6.890 | 6.900 | 6.900 | 32,000 |
| 2023-12-25 | 6.830 | 6.850 | 6.830 | 6.840 | 6.840 | 11,000 |
| 2023-12-22 | 6.990 | 7.510 | 6.800 | 6.800 | 6.800 | 144,000 |
| 2023-12-21 | 6.850 | 6.850 | 6.750 | 6.850 | 6.850 | 19,000 |
| 2023-12-20 | 6.850 | 6.990 | 6.820 | 6.940 | 6.940 | 48,000 |
| 2023-12-19 | 6.770 | 6.800 | 6.720 | 6.730 | 6.730 | 58,000 |
| 2023-12-18 | 6.770 | 6.800 | 6.770 | 6.800 | 6.800 | 23,000 |
| 2023-12-15 | 6.680 | 6.960 | 6.680 | 6.840 | 6.840 | 31,000 |
| 2023-12-14 | 6.660 | 6.750 | 6.660 | 6.680 | 6.680 | 40,000 |
| 2023-12-13 | 6.820 | 6.820 | 6.650 | 6.680 | 6.680 | 292,000 |
| 2023-12-12 | 6.840 | 6.850 | 6.800 | 6.800 | 6.800 | 50,000 |
| 2023-12-11 | 6.840 | 6.870 | 6.830 | 6.840 | 6.840 | 38,000 |
| 2023-12-08 | 6.810 | 6.900 | 6.810 | 6.840 | 6.840 | 25,000 |
| 2023-12-07 | 6.900 | 6.900 | 6.860 | 6.860 | 6.860 | 57,000 |
| 2023-12-06 | 6.830 | 6.900 | 6.830 | 6.890 | 6.890 | 99,000 |
| 2023-12-05 | 6.950 | 6.950 | 6.910 | 6.910 | 6.910 | 45,000 |
| 2023-12-04 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 30,000 |
| 2023-12-01 | 7.050 | 7.050 | 6.890 | 6.990 | 6.990 | 27,000 |
| 2023-11-30 | 6.970 | 7.010 | 6.860 | 7.010 | 7.010 | 86,000 |
| 2023-11-29 | 6.960 | 6.970 | 6.910 | 6.970 | 6.970 | 43,000 |
| 2023-11-28 | 6.970 | 6.970 | 6.910 | 6.970 | 6.970 | 32,000 |
| 2023-11-27 | 6.930 | 6.970 | 6.920 | 6.970 | 6.970 | 10,000 |
| 2023-11-24 | 6.970 | 6.990 | 6.920 | 6.990 | 6.990 | 20,000 |
| 2023-11-23 | 6.940 | 6.970 | 6.940 | 6.970 | 6.970 | 30,000 |
| 2023-11-22 | 6.910 | 7.100 | 6.910 | 6.940 | 6.940 | 40,000 |
| 2023-11-21 | 6.990 | 7.110 | 6.850 | 7.000 | 7.000 | 46,000 |
| 2023-11-20 | 7.010 | 7.010 | 6.860 | 6.990 | 6.990 | 88,000 |
| 2023-11-17 | 6.980 | 7.500 | 6.960 | 7.100 | 7.100 | 200,000 |
| 2023-11-16 | 6.900 | 6.980 | 6.900 | 6.970 | 6.970 | 11,000 |
| 2023-11-15 | 6.900 | 6.970 | 6.900 | 6.910 | 6.910 | 32,000 |
| 2023-11-14 | 7.050 | 7.050 | 6.890 | 6.890 | 6.890 | 13,000 |
| 2023-11-13 | 6.940 | 7.000 | 6.880 | 6.890 | 6.890 | 58,000 |
| 2023-11-10 | 7.050 | 7.050 | 6.900 | 6.950 | 6.950 | 8,000 |
| 2023-11-09 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 33,000 |
| 2023-11-08 | 6.790 | 7.110 | 6.790 | 7.010 | 7.010 | 116,000 |
| 2023-11-07 | 7.050 | 7.050 | 6.980 | 7.050 | 7.050 | 45,000 |
| 2023-11-06 | 7.010 | 7.180 | 6.990 | 7.100 | 7.100 | 39,000 |
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.