Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3.000 | 3.050 | 2.990 | 3.030 | 7.493 | 141,934 |
| 2023-02-07 | 3.020 | 3.040 | 3.010 | 3.010 | 7.444 | 95,027 |
| 2023-02-06 | 3.010 | 3.020 | 3.000 | 3.020 | 7.468 | 45,693 |
| 2023-02-03 | 3.020 | 3.030 | 3.010 | 3.020 | 7.468 | 110,797 |
| 2023-02-02 | 2.990 | 3.010 | 2.980 | 3.010 | 7.444 | 53,781 |
| 2023-02-01 | 2.990 | 3.000 | 2.990 | 2.990 | 7.394 | 17,792 |
| 2023-01-31 | 3.010 | 3.010 | 2.980 | 2.990 | 7.394 | 57,825 |
| 2023-01-30 | 3.000 | 3.050 | 3.000 | 3.010 | 7.444 | 119,693 |
| 2023-01-17 | 3.000 | 3.000 | 2.990 | 2.990 | 7.394 | 141,529 |
| 2023-01-16 | 3.020 | 3.020 | 2.990 | 2.990 | 7.394 | 68,743 |
| 2023-01-13 | 3.000 | 3.000 | 2.990 | 3.000 | 7.419 | 64,699 |
| 2023-01-12 | 3.020 | 3.020 | 2.980 | 3.000 | 7.419 | 75,213 |
| 2023-01-11 | 2.980 | 3.000 | 2.950 | 3.000 | 7.419 | 249,901 |
| 2023-01-10 | 2.990 | 2.990 | 2.970 | 2.980 | 7.370 | 24,262 |
| 2023-01-09 | 2.950 | 2.990 | 2.950 | 2.990 | 7.394 | 105,540 |
| 2023-01-06 | 2.990 | 2.990 | 2.950 | 2.950 | 7.295 | 106,754 |
| 2023-01-05 | 2.960 | 2.990 | 2.960 | 2.990 | 7.394 | 129,398 |
| 2023-01-04 | 2.990 | 2.990 | 2.980 | 2.980 | 7.370 | 67,530 |
| 2023-01-03 | 2.940 | 2.990 | 2.940 | 2.990 | 7.394 | 139,508 |
| 2022-12-30 | 2.940 | 2.950 | 2.940 | 2.940 | 7.271 | 95,027 |
| 2022-12-29 | 2.940 | 2.940 | 2.930 | 2.940 | 7.271 | 118,480 |
| 2022-12-28 | 2.930 | 2.950 | 2.920 | 2.940 | 7.271 | 47,715 |
| 2022-12-27 | 2.950 | 2.980 | 2.920 | 2.930 | 7.246 | 36,797 |
| 2022-12-26 | 2.930 | 2.980 | 2.930 | 2.950 | 7.295 | 53,781 |
| 2022-12-23 | 2.910 | 2.930 | 2.910 | 2.930 | 7.246 | 42,863 |
| 2022-12-22 | 3.000 | 3.000 | 2.930 | 2.940 | 7.271 | 105,540 |
| 2022-12-21 | 2.900 | 2.930 | 2.900 | 2.930 | 7.246 | 58,229 |
| 2022-12-20 | 2.920 | 2.920 | 2.890 | 2.890 | 7.147 | 114,437 |
| 2022-12-19 | 3.000 | 3.000 | 2.930 | 2.930 | 7.246 | 72,382 |
| 2022-12-16 | 2.970 | 3.000 | 2.970 | 2.980 | 7.370 | 39,628 |
| 2022-12-15 | 2.970 | 3.010 | 2.970 | 2.980 | 7.370 | 49,737 |
| 2022-12-14 | 3.000 | 3.000 | 2.960 | 2.980 | 7.370 | 61,464 |
| 2022-12-13 | 2.990 | 2.990 | 2.970 | 2.970 | 7.345 | 59,038 |
| 2022-12-12 | 3.000 | 3.000 | 2.970 | 2.990 | 7.394 | 30,327 |
| 2022-12-09 | 2.970 | 3.000 | 2.970 | 3.000 | 7.419 | 52,972 |
| 2022-12-08 | 2.970 | 2.970 | 2.970 | 2.970 | 7.345 | 69,551 |
| 2022-12-07 | 3.000 | 3.000 | 2.970 | 2.970 | 7.345 | 59,846 |
| 2022-12-06 | 3.040 | 3.040 | 3.000 | 3.000 | 7.419 | 52,972 |
| 2022-12-05 | 3.100 | 3.100 | 3.010 | 3.030 | 7.493 | 215,529 |
| 2022-12-02 | 2.960 | 2.990 | 2.960 | 2.990 | 7.394 | 88,961 |
| 2022-12-01 | 2.980 | 2.990 | 2.980 | 2.980 | 7.370 | 94,622 |
| 2022-11-30 | 2.990 | 2.990 | 2.960 | 2.960 | 7.320 | 35,989 |
| 2022-11-29 | 2.980 | 3.010 | 2.980 | 2.990 | 7.394 | 63,081 |
| 2022-11-28 | 3.000 | 3.000 | 2.970 | 2.980 | 7.370 | 38,415 |
| 2022-11-25 | 2.980 | 3.000 | 2.960 | 3.000 | 7.419 | 42,458 |
| 2022-11-24 | 2.800 | 2.980 | 2.800 | 2.980 | 7.370 | 79,661 |
| 2022-11-23 | 3.010 | 3.010 | 2.960 | 2.980 | 7.370 | 23,857 |
| 2022-11-22 | 3.020 | 3.020 | 3.000 | 3.010 | 7.444 | 67,125 |
| 2022-11-21 | 3.000 | 3.010 | 2.910 | 3.010 | 7.444 | 139,912 |
| 2022-11-18 | 3.090 | 3.090 | 2.990 | 2.990 | 7.394 | 137,081 |
| 2022-11-17 | 2.960 | 3.000 | 2.960 | 3.000 | 7.419 | 131,420 |
| 2022-11-16 | 3.030 | 3.030 | 2.960 | 2.960 | 7.320 | 43,267 |
| 2022-11-15 | 2.900 | 3.020 | 2.900 | 3.020 | 7.468 | 70,764 |
| 2022-11-14 | 2.890 | 2.900 | 2.890 | 2.900 | 7.172 | 38,819 |
| 2022-11-11 | 2.920 | 2.920 | 2.820 | 2.900 | 7.172 | 123,737 |
| 2022-11-10 | 2.940 | 2.940 | 2.900 | 2.910 | 7.196 | 59,846 |
| 2022-11-09 | 2.940 | 2.990 | 2.940 | 2.990 | 7.394 | 38,819 |
| 2022-11-08 | 2.940 | 2.940 | 2.920 | 2.930 | 7.246 | 32,349 |
| 2022-11-07 | 2.910 | 2.970 | 2.910 | 2.940 | 7.271 | 33,967 |
| 2022-11-04 | 2.930 | 2.930 | 2.860 | 2.900 | 7.172 | 8,491 |
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.