Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7.010 | 7.150 | 6.940 | 7.110 | 7.110 | 44,000 |
| 2023-11-02 | 6.990 | 7.000 | 6.860 | 6.990 | 6.990 | 42,000 |
| 2023-11-01 | 6.900 | 7.000 | 6.880 | 6.990 | 6.990 | 16,000 |
| 2023-10-31 | 6.910 | 6.910 | 6.710 | 6.800 | 6.800 | 44,000 |
| 2023-10-30 | 7.000 | 7.000 | 6.910 | 6.950 | 6.950 | 17,000 |
| 2023-10-27 | 6.970 | 7.000 | 6.890 | 7.000 | 7.000 | 33,000 |
| 2023-10-26 | 7.000 | 7.000 | 6.910 | 6.970 | 6.970 | 52,000 |
| 2023-10-25 | 7.000 | 7.000 | 6.890 | 6.950 | 6.950 | 40,000 |
| 2023-10-24 | 7.160 | 7.170 | 6.860 | 7.170 | 7.170 | 53,000 |
| 2023-10-23 | 7.220 | 7.390 | 7.000 | 7.180 | 7.180 | 59,000 |
| 2023-10-20 | 6.910 | 7.200 | 6.910 | 7.200 | 7.200 | 50,000 |
| 2023-10-19 | 7.100 | 7.280 | 6.990 | 7.160 | 7.160 | 35,000 |
| 2023-10-18 | 7.000 | 7.100 | 6.850 | 7.100 | 7.100 | 122,000 |
| 2023-10-17 | 7.000 | 7.200 | 6.980 | 7.000 | 7.000 | 113,000 |
| 2023-10-16 | 6.940 | 7.100 | 6.820 | 7.000 | 7.000 | 20,000 |
| 2023-10-13 | 6.900 | 6.940 | 6.890 | 6.940 | 6.940 | 41,000 |
| 2023-10-12 | 6.880 | 6.900 | 6.650 | 6.900 | 6.900 | 41,000 |
| 2023-10-11 | 6.900 | 6.900 | 6.690 | 6.900 | 6.900 | 33,000 |
| 2023-10-06 | 6.940 | 6.940 | 6.720 | 6.920 | 6.920 | 27,000 |
| 2023-10-05 | 6.700 | 6.940 | 6.700 | 6.940 | 6.940 | 33,000 |
| 2023-10-04 | 6.900 | 6.900 | 6.750 | 6.880 | 6.880 | 47,000 |
| 2023-10-03 | 6.680 | 6.920 | 6.650 | 6.900 | 6.900 | 59,000 |
| 2023-10-02 | 6.570 | 6.730 | 6.570 | 6.600 | 6.600 | 28,000 |
| 2023-09-28 | 6.780 | 6.780 | 6.630 | 6.640 | 6.640 | 49,000 |
| 2023-09-27 | 6.930 | 6.950 | 6.630 | 6.840 | 6.840 | 27,000 |
| 2023-09-26 | 6.880 | 6.880 | 6.740 | 6.740 | 6.740 | 23,000 |
| 2023-09-25 | 6.680 | 6.900 | 6.640 | 6.750 | 6.750 | 48,000 |
| 2023-09-22 | 6.660 | 6.860 | 6.660 | 6.690 | 6.690 | 6,000 |
| 2023-09-21 | 6.610 | 6.820 | 6.540 | 6.820 | 6.820 | 60,000 |
| 2023-09-20 | 6.870 | 6.870 | 6.610 | 6.800 | 6.800 | 74,000 |
| 2023-09-19 | 7.000 | 7.000 | 6.660 | 6.910 | 6.910 | 77,000 |
| 2023-09-18 | 7.000 | 7.000 | 6.810 | 6.910 | 6.910 | 34,000 |
| 2023-09-15 | 7.000 | 7.100 | 6.510 | 7.080 | 7.080 | 344,000 |
| 2023-09-14 | 7.270 | 7.270 | 6.950 | 7.130 | 7.130 | 61,000 |
| 2023-09-13 | 7.090 | 7.200 | 7.050 | 7.110 | 7.110 | 48,000 |
| 2023-09-12 | 7.050 | 7.200 | 7.050 | 7.100 | 7.100 | 68,000 |
| 2023-09-11 | 7.240 | 7.240 | 7.050 | 7.050 | 7.050 | 52,000 |
| 2023-09-08 | 7.070 | 7.190 | 7.000 | 7.070 | 7.070 | 144,000 |
| 2023-09-07 | 6.800 | 7.080 | 6.800 | 7.070 | 7.070 | 78,000 |
| 2023-09-06 | 6.830 | 7.170 | 6.790 | 7.000 | 7.000 | 78,000 |
| 2023-09-05 | 6.810 | 7.190 | 6.810 | 7.000 | 7.000 | 49,000 |
| 2023-09-04 | 7.150 | 7.150 | 6.950 | 7.010 | 7.010 | 46,000 |
| 2023-09-01 | 7.360 | 7.360 | 7.150 | 7.150 | 7.150 | 68,000 |
| 2023-08-31 | 7.220 | 7.360 | 7.210 | 7.350 | 7.350 | 18,000 |
| 2023-08-30 | 7.460 | 7.490 | 7.190 | 7.400 | 7.400 | 39,000 |
| 2023-08-29 | 7.440 | 7.500 | 7.100 | 7.450 | 7.450 | 36,000 |
| 2023-08-28 | 8.000 | 8.000 | 7.120 | 7.280 | 7.280 | 170,000 |
| 2023-08-25 | 7.120 | 7.820 | 7.120 | 7.760 | 7.760 | 292,000 |
| 2023-08-24 | 6.690 | 7.120 | 6.690 | 7.120 | 7.120 | 189,000 |
| 2023-08-23 | 6.170 | 6.480 | 6.170 | 6.480 | 6.480 | 59,000 |
| 2023-08-22 | 6.380 | 6.380 | 6.050 | 6.170 | 6.170 | 207,000 |
| 2023-08-21 | 6.960 | 6.960 | 6.290 | 6.380 | 6.380 | 301,000 |
| 2023-08-18 | 7.180 | 7.180 | 6.940 | 6.980 | 6.980 | 109,000 |
| 2023-08-17 | 6.920 | 7.380 | 6.820 | 7.220 | 7.220 | 170,000 |
| 2023-08-16 | 7.400 | 7.690 | 7.230 | 7.550 | 7.550 | 77,000 |
| 2023-08-15 | 7.400 | 7.700 | 7.400 | 7.500 | 7.500 | 56,000 |
| 2023-08-14 | 7.650 | 7.780 | 7.400 | 7.500 | 7.500 | 39,000 |
| 2023-08-11 | 7.780 | 7.800 | 7.500 | 7.800 | 7.800 | 140,000 |
| 2023-08-10 | 7.750 | 7.750 | 7.640 | 7.700 | 7.700 | 131,000 |
| 2023-08-09 | 7.840 | 7.840 | 7.690 | 7.740 | 7.740 | 51,000 |
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.