Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 2.880 | 2.930 | 2.850 | 2.930 | 7.246 | 44,885 |
| 2022-11-02 | 2.810 | 2.900 | 2.810 | 2.880 | 7.122 | 56,207 |
| 2022-11-01 | 2.890 | 2.900 | 2.840 | 2.900 | 7.172 | 46,502 |
| 2022-10-31 | 2.930 | 2.930 | 2.880 | 2.890 | 7.147 | 9,300 |
| 2022-10-28 | 2.950 | 2.950 | 2.880 | 2.930 | 7.246 | 9,704 |
| 2022-10-27 | 2.920 | 2.980 | 2.850 | 2.950 | 7.295 | 9,300 |
| 2022-10-26 | 2.900 | 2.940 | 2.900 | 2.920 | 7.221 | 20,622 |
| 2022-10-25 | 2.940 | 2.980 | 2.880 | 2.900 | 7.172 | 44,480 |
| 2022-10-24 | 2.880 | 2.940 | 2.880 | 2.940 | 7.271 | 12,131 |
| 2022-10-21 | 2.890 | 2.900 | 2.880 | 2.880 | 7.122 | 28,305 |
| 2022-10-20 | 2.890 | 2.900 | 2.890 | 2.890 | 7.147 | 10,109 |
| 2022-10-19 | 2.980 | 2.980 | 2.890 | 2.890 | 7.147 | 7,683 |
| 2022-10-18 | 2.980 | 2.990 | 2.980 | 2.980 | 7.370 | 52,972 |
| 2022-10-17 | 2.950 | 2.980 | 2.930 | 2.980 | 7.370 | 15,366 |
| 2022-10-14 | 3.000 | 3.000 | 2.950 | 2.950 | 7.295 | 39,628 |
| 2022-10-13 | 2.960 | 2.960 | 2.800 | 2.900 | 7.172 | 76,021 |
| 2022-10-12 | 2.980 | 3.000 | 2.930 | 2.950 | 7.295 | 15,366 |
| 2022-10-11 | 3.020 | 3.020 | 2.950 | 2.980 | 7.370 | 91,792 |
| 2022-10-07 | 3.030 | 3.050 | 3.010 | 3.010 | 7.444 | 28,305 |
| 2022-10-06 | 3.000 | 3.040 | 3.000 | 3.030 | 7.493 | 16,983 |
| 2022-10-05 | 3.030 | 3.030 | 3.000 | 3.000 | 7.419 | 45,289 |
| 2022-10-04 | 3.020 | 3.060 | 3.010 | 3.030 | 7.493 | 91,792 |
| 2022-10-03 | 3.070 | 3.070 | 3.020 | 3.020 | 7.468 | 70,764 |
| 2022-09-30 | 2.970 | 3.020 | 2.970 | 3.020 | 7.468 | 32,754 |
| 2022-09-29 | 3.000 | 3.040 | 3.000 | 3.000 | 7.419 | 82,087 |
| 2022-09-28 | 3.060 | 3.060 | 2.900 | 3.000 | 7.419 | 55,803 |
| 2022-09-27 | 3.000 | 3.020 | 3.000 | 3.020 | 7.468 | 33,562 |
| 2022-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 7.419 | 104,732 |
| 2022-09-23 | 3.020 | 3.020 | 3.000 | 3.000 | 7.419 | 97,049 |
| 2022-09-22 | 3.000 | 3.020 | 3.000 | 3.020 | 7.468 | 88,557 |
| 2022-09-21 | 3.020 | 3.020 | 3.010 | 3.020 | 7.468 | 30,327 |
| 2022-09-20 | 3.010 | 3.020 | 3.010 | 3.020 | 7.468 | 85,726 |
| 2022-09-19 | 3.060 | 3.060 | 3.010 | 3.020 | 7.468 | 32,349 |
| 2022-09-16 | 3.060 | 3.060 | 3.060 | 3.060 | 7.567 | 43,267 |
| 2022-09-15 | 3.060 | 3.120 | 3.060 | 3.060 | 7.567 | 20,622 |
| 2022-09-14 | 3.050 | 3.080 | 3.010 | 3.060 | 7.567 | 40,841 |
| 2022-09-13 | 3.100 | 3.120 | 3.000 | 3.050 | 7.543 | 75,617 |
| 2022-09-12 | 3.120 | 3.120 | 3.070 | 3.100 | 7.666 | 80,874 |
| 2022-09-08 | 3.030 | 3.120 | 3.030 | 3.120 | 7.716 | 30,327 |
| 2022-09-07 | 3.080 | 3.080 | 3.040 | 3.040 | 7.518 | 35,989 |
| 2022-09-06 | 3.120 | 3.120 | 3.030 | 3.100 | 7.666 | 53,781 |
| 2022-09-05 | 3.040 | 3.150 | 3.040 | 3.120 | 7.716 | 90,579 |
| 2022-09-02 | 3.040 | 3.040 | 3.010 | 3.040 | 7.518 | 21,027 |
| 2022-09-01 | 3.070 | 3.070 | 3.030 | 3.030 | 7.493 | 8,087 |
| 2022-08-31 | 3.020 | 3.080 | 3.020 | 3.070 | 7.592 | 17,792 |
| 2022-08-30 | 3.020 | 3.070 | 3.020 | 3.070 | 7.592 | 65,508 |
| 2022-08-29 | 3.000 | 3.050 | 3.000 | 3.020 | 7.468 | 63,081 |
| 2022-08-26 | 3.030 | 3.090 | 3.030 | 3.060 | 7.567 | 54,185 |
| 2022-08-25 | 3.030 | 3.030 | 3.030 | 3.030 | 7.493 | 25,879 |
| 2022-08-24 | 3.040 | 3.040 | 3.020 | 3.030 | 7.493 | 89,770 |
| 2022-08-23 | 3.050 | 3.050 | 3.040 | 3.040 | 7.518 | 27,901 |
| 2022-08-22 | 3.100 | 3.100 | 3.080 | 3.080 | 7.617 | 10,918 |
| 2022-08-19 | 3.060 | 3.100 | 3.060 | 3.100 | 7.666 | 20,218 |
| 2022-08-18 | 3.000 | 3.150 | 3.000 | 3.060 | 7.567 | 215,529 |
| 2022-08-17 | 3.110 | 3.110 | 3.000 | 3.000 | 7.419 | 728,272 |
| 2022-08-16 | 3.110 | 3.110 | 3.100 | 3.110 | 7.691 | 57,825 |
| 2022-08-15 | 3.100 | 3.110 | 3.100 | 3.110 | 7.691 | 25,475 |
| 2022-08-12 | 3.100 | 3.190 | 3.100 | 3.100 | 7.666 | 46,907 |
| 2022-08-11 | 3.160 | 3.160 | 3.100 | 3.100 | 7.666 | 57,420 |
| 2022-08-10 | 3.150 | 3.150 | 3.120 | 3.150 | 7.790 | 23,049 |
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.