Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 7.880 | 8.000 | 7.810 | 7.850 | 7.850 | 80,000 |
| 2023-05-10 | 7.760 | 8.000 | 7.760 | 7.840 | 7.840 | 115,000 |
| 2023-05-09 | 7.700 | 7.840 | 7.680 | 7.790 | 7.790 | 44,000 |
| 2023-05-08 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 101,000 |
| 2023-05-05 | 8.050 | 8.050 | 7.850 | 7.860 | 7.860 | 120,000 |
| 2023-05-04 | 7.850 | 7.850 | 7.800 | 7.820 | 7.820 | 151,000 |
| 2023-05-03 | 8.120 | 8.120 | 7.850 | 7.850 | 7.850 | 184,000 |
| 2023-05-02 | 8.160 | 8.160 | 8.120 | 8.150 | 8.150 | 132,000 |
| 2023-04-28 | 8.310 | 8.310 | 8.150 | 8.150 | 8.150 | 238,000 |
| 2023-04-27 | 8.460 | 8.460 | 8.120 | 8.120 | 8.120 | 339,000 |
| 2023-04-26 | 9.800 | 9.800 | 8.100 | 8.550 | 8.550 | 332,000 |
| 2023-04-25 | 8.952 | 8.952 | 8.952 | 8.952 | 8.952 | 0 |
| 2023-04-24 | 8.952 | 8.952 | 8.952 | 8.952 | 8.952 | 0 |
| 2023-04-21 | 8.952 | 8.952 | 8.952 | 8.952 | 8.952 | 0 |
| 2023-04-20 | 8.952 | 8.952 | 8.952 | 8.952 | 8.952 | 0 |
| 2023-04-19 | 8.952 | 8.952 | 8.952 | 8.952 | 8.952 | 0 |
| 2023-04-18 | 3.600 | 3.690 | 3.570 | 3.620 | 8.952 | 240,600 |
| 2023-04-17 | 3.700 | 3.700 | 3.600 | 3.600 | 8.903 | 298,426 |
| 2023-04-14 | 3.600 | 3.700 | 3.600 | 3.700 | 9.150 | 326,732 |
| 2023-04-13 | 3.700 | 3.700 | 3.630 | 3.630 | 8.977 | 171,453 |
| 2023-04-12 | 3.700 | 3.710 | 3.600 | 3.700 | 9.150 | 176,710 |
| 2023-04-11 | 3.700 | 3.740 | 3.700 | 3.710 | 9.175 | 140,316 |
| 2023-04-10 | 3.780 | 3.780 | 3.690 | 3.700 | 9.150 | 283,059 |
| 2023-04-07 | 3.810 | 3.850 | 3.810 | 3.820 | 9.447 | 215,934 |
| 2023-04-06 | 3.900 | 3.970 | 3.900 | 3.920 | 9.694 | 123,333 |
| 2023-03-31 | 3.900 | 4.000 | 3.860 | 3.900 | 9.645 | 182,371 |
| 2023-03-30 | 3.970 | 3.990 | 3.970 | 3.990 | 9.867 | 140,721 |
| 2023-03-29 | 3.810 | 3.980 | 3.810 | 3.940 | 9.744 | 49,333 |
| 2023-03-28 | 3.930 | 3.930 | 3.840 | 3.840 | 9.496 | 139,508 |
| 2023-03-27 | 3.920 | 3.930 | 3.920 | 3.930 | 9.719 | 95,836 |
| 2023-03-24 | 4.000 | 4.000 | 3.920 | 3.920 | 9.694 | 47,311 |
| 2023-03-23 | 4.000 | 4.000 | 3.980 | 4.000 | 9.892 | 118,885 |
| 2023-03-22 | 3.990 | 4.000 | 3.980 | 3.990 | 9.867 | 135,464 |
| 2023-03-21 | 3.900 | 4.000 | 3.900 | 3.980 | 9.842 | 129,398 |
| 2023-03-20 | 3.970 | 3.970 | 3.870 | 3.870 | 9.570 | 122,524 |
| 2023-03-17 | 3.980 | 3.980 | 3.900 | 3.920 | 9.694 | 156,491 |
| 2023-03-16 | 4.080 | 4.080 | 3.800 | 3.850 | 9.521 | 190,863 |
| 2023-03-15 | 4.190 | 4.190 | 4.010 | 4.010 | 9.917 | 194,502 |
| 2023-03-14 | 3.970 | 3.970 | 3.950 | 3.950 | 9.768 | 207,442 |
| 2023-03-13 | 3.900 | 3.900 | 3.700 | 3.800 | 9.397 | 282,655 |
| 2023-03-10 | 3.900 | 3.950 | 3.900 | 3.940 | 9.744 | 232,917 |
| 2023-03-09 | 4.100 | 4.100 | 3.900 | 3.900 | 9.645 | 521,638 |
| 2023-03-08 | 4.200 | 4.200 | 4.040 | 4.080 | 10.090 | 369,191 |
| 2023-03-07 | 4.240 | 4.240 | 4.150 | 4.150 | 10.263 | 321,475 |
| 2023-03-06 | 4.260 | 4.260 | 4.200 | 4.200 | 10.387 | 883,955 |
| 2023-03-03 | 4.190 | 4.210 | 4.100 | 4.130 | 10.213 | 453,704 |
| 2023-03-02 | 4.190 | 4.190 | 4.070 | 4.100 | 10.139 | 479,584 |
| 2023-03-01 | 4.350 | 4.350 | 4.000 | 4.250 | 10.510 | 1,089,780 |
| 2023-02-24 | 4.980 | 4.980 | 4.320 | 4.320 | 10.683 | 1,621,933 |
| 2023-02-23 | 5.010 | 5.010 | 4.790 | 4.790 | 11.846 | 2,194,523 |
| 2023-02-22 | 4.310 | 4.700 | 4.310 | 4.700 | 11.623 | 2,557,244 |
| 2023-02-21 | 4.360 | 4.360 | 4.010 | 4.300 | 10.634 | 3,029,145 |
| 2023-02-20 | 3.890 | 3.970 | 3.890 | 3.970 | 9.818 | 1,952,304 |
| 2023-02-17 | 3.330 | 3.610 | 3.330 | 3.610 | 8.927 | 1,607,375 |
| 2023-02-16 | 3.340 | 3.350 | 3.290 | 3.290 | 8.136 | 581,081 |
| 2023-02-15 | 3.070 | 3.350 | 3.070 | 3.350 | 8.285 | 487,267 |
| 2023-02-14 | 3.050 | 3.060 | 3.050 | 3.060 | 7.567 | 95,836 |
| 2023-02-13 | 3.030 | 3.050 | 3.030 | 3.050 | 7.543 | 103,519 |
| 2023-02-10 | 3.030 | 3.030 | 3.020 | 3.030 | 7.493 | 117,267 |
| 2023-02-09 | 3.030 | 3.030 | 3.020 | 3.030 | 7.493 | 55,803 |
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.