Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.100 | 3.170 | 3.100 | 3.170 | 7.839 | 26,688 |
| 2022-08-08 | 3.100 | 3.110 | 3.100 | 3.100 | 7.666 | 32,349 |
| 2022-08-05 | 3.100 | 3.140 | 3.080 | 3.100 | 7.666 | 57,420 |
| 2022-08-04 | 3.100 | 3.150 | 3.100 | 3.100 | 7.666 | 22,644 |
| 2022-08-03 | 3.080 | 3.140 | 3.080 | 3.100 | 7.666 | 31,540 |
| 2022-08-02 | 3.130 | 3.150 | 3.080 | 3.080 | 7.617 | 27,092 |
| 2022-08-01 | 3.180 | 3.180 | 3.120 | 3.130 | 7.740 | 33,158 |
| 2022-07-29 | 3.120 | 3.200 | 3.100 | 3.100 | 7.666 | 30,732 |
| 2022-07-28 | 3.150 | 3.150 | 3.100 | 3.120 | 7.716 | 58,633 |
| 2022-07-27 | 3.150 | 3.170 | 3.110 | 3.150 | 7.790 | 83,300 |
| 2022-07-26 | 3.230 | 3.250 | 3.200 | 3.200 | 7.914 | 43,267 |
| 2022-07-25 | 3.230 | 3.230 | 3.230 | 3.230 | 7.988 | 54,994 |
| 2022-07-22 | 3.300 | 3.300 | 3.230 | 3.230 | 7.988 | 40,437 |
| 2022-07-21 | 3.330 | 3.330 | 3.260 | 3.300 | 8.161 | 81,683 |
| 2022-07-20 | 3.370 | 3.370 | 3.250 | 3.330 | 8.235 | 68,743 |
| 2022-07-19 | 3.400 | 3.400 | 3.250 | 3.370 | 8.334 | 127,781 |
| 2022-07-18 | 3.240 | 3.350 | 3.240 | 3.350 | 8.285 | 116,458 |
| 2022-07-15 | 3.200 | 3.200 | 3.120 | 3.200 | 7.914 | 32,754 |
| 2022-07-14 | 3.160 | 3.240 | 3.160 | 3.170 | 7.839 | 38,415 |
| 2022-07-13 | 3.150 | 3.160 | 3.150 | 3.160 | 7.815 | 20,622 |
| 2022-07-12 | 3.200 | 3.200 | 3.100 | 3.150 | 7.790 | 38,010 |
| 2022-07-11 | 3.120 | 3.200 | 3.090 | 3.200 | 7.914 | 76,426 |
| 2022-07-08 | 3.230 | 3.300 | 3.000 | 3.040 | 7.518 | 170,644 |
| 2022-07-07 | 3.300 | 3.300 | 3.150 | 3.230 | 7.988 | 82,087 |
| 2022-07-06 | 3.210 | 3.210 | 3.120 | 3.120 | 7.716 | 27,497 |
| 2022-07-05 | 3.260 | 3.260 | 3.200 | 3.210 | 7.938 | 90,174 |
| 2022-07-04 | 3.130 | 3.170 | 3.130 | 3.160 | 7.815 | 46,502 |
| 2022-07-01 | 3.190 | 3.190 | 3.100 | 3.130 | 7.740 | 117,672 |
| 2022-06-30 | 3.200 | 3.200 | 3.190 | 3.190 | 7.889 | 88,152 |
| 2022-06-29 | 3.170 | 3.200 | 3.170 | 3.200 | 7.914 | 63,890 |
| 2022-06-28 | 3.400 | 3.400 | 3.170 | 3.170 | 7.839 | 144,360 |
| 2022-06-27 | 3.040 | 3.320 | 3.040 | 3.320 | 8.210 | 212,699 |
| 2022-06-24 | 3.100 | 3.190 | 3.020 | 3.020 | 7.468 | 92,601 |
| 2022-06-23 | 3.090 | 3.200 | 3.060 | 3.100 | 7.666 | 40,032 |
| 2022-06-22 | 3.090 | 3.190 | 3.000 | 3.090 | 7.642 | 92,196 |
| 2022-06-21 | 3.100 | 3.110 | 3.000 | 3.000 | 7.419 | 118,885 |
| 2022-06-20 | 3.160 | 3.170 | 3.130 | 3.130 | 7.740 | 48,120 |
| 2022-06-17 | 3.200 | 3.200 | 3.150 | 3.160 | 7.815 | 75,617 |
| 2022-06-16 | 3.370 | 3.370 | 3.270 | 3.330 | 8.235 | 48,120 |
| 2022-06-15 | 3.380 | 3.380 | 3.380 | 3.380 | 8.359 | 110,797 |
| 2022-06-14 | 3.410 | 3.410 | 3.270 | 3.360 | 8.309 | 29,519 |
| 2022-06-13 | 3.440 | 3.450 | 3.420 | 3.420 | 8.458 | 261,628 |
| 2022-06-10 | 3.350 | 3.450 | 3.350 | 3.440 | 8.507 | 135,868 |
| 2022-06-09 | 3.360 | 3.410 | 3.360 | 3.400 | 8.408 | 142,743 |
| 2022-06-08 | 3.570 | 3.570 | 3.360 | 3.360 | 8.309 | 262,032 |
| 2022-06-07 | 3.410 | 3.410 | 3.330 | 3.400 | 8.408 | 468,261 |
| 2022-06-06 | 3.100 | 3.410 | 3.100 | 3.410 | 8.433 | 731,507 |
| 2022-06-02 | 3.010 | 3.100 | 2.930 | 3.100 | 7.666 | 194,502 |
| 2022-06-01 | 3.000 | 3.010 | 3.000 | 3.010 | 7.444 | 79,661 |
| 2022-05-31 | 2.990 | 3.010 | 2.990 | 3.000 | 7.419 | 94,218 |
| 2022-05-30 | 2.970 | 2.980 | 2.970 | 2.970 | 7.345 | 39,224 |
| 2022-05-27 | 2.910 | 2.990 | 2.910 | 2.970 | 7.345 | 53,377 |
| 2022-05-26 | 2.910 | 2.920 | 2.910 | 2.910 | 7.196 | 31,136 |
| 2022-05-25 | 2.900 | 2.990 | 2.900 | 2.900 | 7.172 | 87,748 |
| 2022-05-24 | 2.910 | 2.910 | 2.880 | 2.900 | 7.172 | 38,415 |
| 2022-05-23 | 2.940 | 2.960 | 2.910 | 2.910 | 7.196 | 36,797 |
| 2022-05-20 | 2.910 | 2.950 | 2.910 | 2.940 | 7.271 | 31,540 |
| 2022-05-19 | 3.020 | 3.020 | 2.880 | 2.910 | 7.196 | 22,644 |
| 2022-05-18 | 2.890 | 3.050 | 2.890 | 3.020 | 7.468 | 24,262 |
| 2022-05-17 | 2.900 | 2.920 | 2.880 | 2.890 | 7.147 | 40,032 |
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.