Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 7.810 | 7.840 | 7.750 | 7.820 | 7.820 | 38,000 |
| 2023-08-07 | 7.780 | 7.810 | 7.700 | 7.810 | 7.810 | 117,000 |
| 2023-08-04 | 7.840 | 7.850 | 7.750 | 7.850 | 7.850 | 44,000 |
| 2023-08-02 | 7.880 | 7.950 | 7.690 | 7.880 | 7.880 | 150,000 |
| 2023-08-01 | 7.710 | 7.980 | 7.640 | 7.880 | 7.880 | 170,000 |
| 2023-07-31 | 7.850 | 7.850 | 7.650 | 7.790 | 7.790 | 152,000 |
| 2023-07-28 | 7.980 | 8.000 | 7.790 | 7.820 | 7.820 | 119,000 |
| 2023-07-27 | 7.800 | 7.950 | 7.790 | 7.850 | 7.850 | 132,000 |
| 2023-07-26 | 7.800 | 7.900 | 7.730 | 7.800 | 7.800 | 70,000 |
| 2023-07-25 | 7.800 | 7.850 | 7.730 | 7.850 | 7.850 | 91,000 |
| 2023-07-24 | 7.800 | 7.850 | 7.720 | 7.800 | 7.800 | 123,000 |
| 2023-07-21 | 8.000 | 8.300 | 7.800 | 7.990 | 7.990 | 213,000 |
| 2023-07-20 | 8.000 | 8.050 | 7.820 | 8.000 | 8.000 | 228,000 |
| 2023-07-19 | 7.810 | 8.120 | 7.810 | 8.040 | 8.040 | 152,000 |
| 2023-07-18 | 8.300 | 8.300 | 7.900 | 8.040 | 8.040 | 338,000 |
| 2023-07-17 | 8.490 | 8.490 | 8.280 | 8.340 | 8.340 | 160,000 |
| 2023-07-14 | 8.500 | 8.790 | 8.400 | 8.490 | 8.490 | 188,000 |
| 2023-07-13 | 8.900 | 8.900 | 8.390 | 8.500 | 8.500 | 227,000 |
| 2023-07-12 | 8.900 | 8.930 | 8.850 | 8.900 | 8.900 | 103,000 |
| 2023-07-11 | 9.090 | 9.100 | 8.910 | 8.990 | 8.990 | 125,000 |
| 2023-07-10 | 9.000 | 9.100 | 8.700 | 9.090 | 9.090 | 110,000 |
| 2023-07-07 | 8.900 | 9.100 | 8.690 | 9.000 | 9.000 | 86,000 |
| 2023-07-06 | 9.230 | 9.230 | 8.750 | 8.900 | 8.900 | 183,000 |
| 2023-07-05 | 9.100 | 9.280 | 8.880 | 9.060 | 9.060 | 224,000 |
| 2023-07-04 | 9.400 | 9.400 | 9.070 | 9.100 | 9.100 | 252,000 |
| 2023-07-03 | 9.500 | 9.550 | 9.290 | 9.400 | 9.400 | 298,000 |
| 2023-06-30 | 9.450 | 9.570 | 9.320 | 9.490 | 9.490 | 135,000 |
| 2023-06-29 | 9.590 | 9.590 | 9.360 | 9.490 | 9.490 | 200,000 |
| 2023-06-28 | 9.900 | 9.900 | 9.480 | 9.590 | 9.590 | 75,000 |
| 2023-06-27 | 9.990 | 9.990 | 9.360 | 9.650 | 9.650 | 197,000 |
| 2023-06-26 | 10.000 | 10.100 | 9.660 | 9.890 | 9.890 | 337,000 |
| 2023-06-21 | 9.980 | 10.400 | 9.760 | 9.900 | 9.900 | 503,000 |
| 2023-06-20 | 9.670 | 9.990 | 9.580 | 9.840 | 9.840 | 504,000 |
| 2023-06-19 | 9.930 | 9.930 | 9.570 | 9.570 | 9.570 | 301,000 |
| 2023-06-16 | 9.350 | 9.550 | 9.300 | 9.530 | 9.530 | 202,000 |
| 2023-06-15 | 9.530 | 9.550 | 9.310 | 9.350 | 9.350 | 215,000 |
| 2023-06-14 | 9.880 | 9.880 | 9.500 | 9.560 | 9.560 | 211,000 |
| 2023-06-13 | 9.510 | 9.770 | 9.440 | 9.450 | 9.450 | 295,000 |
| 2023-06-12 | 10.000 | 10.000 | 9.200 | 9.400 | 9.400 | 569,000 |
| 2023-06-09 | 9.130 | 10.000 | 9.120 | 9.940 | 9.940 | 1,418,000 |
| 2023-06-08 | 8.620 | 9.310 | 8.460 | 9.120 | 9.120 | 867,000 |
| 2023-06-07 | 8.230 | 8.500 | 8.110 | 8.470 | 8.470 | 166,000 |
| 2023-06-06 | 8.230 | 8.230 | 8.060 | 8.230 | 8.230 | 93,000 |
| 2023-06-05 | 8.180 | 8.210 | 8.050 | 8.110 | 8.110 | 194,000 |
| 2023-06-02 | 8.100 | 8.190 | 8.050 | 8.140 | 8.140 | 186,000 |
| 2023-06-01 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 126,000 |
| 2023-05-31 | 8.190 | 8.330 | 8.080 | 8.200 | 8.200 | 99,000 |
| 2023-05-30 | 8.150 | 8.200 | 8.010 | 8.100 | 8.100 | 89,000 |
| 2023-05-29 | 8.280 | 8.280 | 8.030 | 8.150 | 8.150 | 171,000 |
| 2023-05-26 | 8.320 | 8.520 | 8.160 | 8.220 | 8.220 | 151,000 |
| 2023-05-25 | 8.990 | 8.990 | 8.390 | 8.390 | 8.390 | 514,000 |
| 2023-05-24 | 8.360 | 8.990 | 8.360 | 8.850 | 8.850 | 700,000 |
| 2023-05-23 | 8.000 | 8.750 | 7.990 | 8.490 | 8.490 | 345,000 |
| 2023-05-22 | 8.000 | 8.080 | 7.960 | 7.960 | 7.960 | 172,000 |
| 2023-05-19 | 7.870 | 7.990 | 7.870 | 7.980 | 7.980 | 132,000 |
| 2023-05-18 | 8.180 | 8.200 | 7.900 | 7.950 | 7.950 | 58,000 |
| 2023-05-17 | 7.950 | 7.990 | 7.930 | 7.930 | 7.930 | 193,000 |
| 2023-05-16 | 7.700 | 7.940 | 7.700 | 7.900 | 7.900 | 80,000 |
| 2023-05-15 | 7.720 | 7.720 | 7.600 | 7.650 | 7.650 | 110,000 |
| 2023-05-12 | 7.850 | 7.850 | 7.770 | 7.770 | 7.770 | 126,000 |
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.