Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 2.850 | 2.900 | 2.850 | 2.900 | 7.172 | 40,841 |
| 2022-05-13 | 2.940 | 2.940 | 2.780 | 2.850 | 7.048 | 37,606 |
| 2022-05-12 | 2.920 | 2.920 | 2.890 | 2.890 | 7.147 | 47,715 |
| 2022-05-11 | 2.900 | 2.950 | 2.900 | 2.920 | 7.221 | 9,300 |
| 2022-05-10 | 2.890 | 2.950 | 2.890 | 2.900 | 7.172 | 33,967 |
| 2022-05-09 | 2.850 | 2.920 | 2.850 | 2.900 | 7.172 | 89,770 |
| 2022-05-06 | 3.020 | 3.020 | 2.970 | 2.980 | 7.370 | 59,442 |
| 2022-05-05 | 3.040 | 3.040 | 3.020 | 3.020 | 7.468 | 40,437 |
| 2022-05-04 | 3.080 | 3.080 | 2.990 | 3.040 | 7.518 | 151,234 |
| 2022-05-03 | 3.080 | 3.080 | 2.970 | 2.990 | 7.394 | 65,508 |
| 2022-04-29 | 2.900 | 2.940 | 2.900 | 2.940 | 7.271 | 19,814 |
| 2022-04-28 | 2.880 | 3.000 | 2.880 | 2.920 | 7.221 | 26,688 |
| 2022-04-27 | 2.900 | 2.900 | 2.880 | 2.880 | 7.122 | 152,447 |
| 2022-04-26 | 2.980 | 3.000 | 2.950 | 2.960 | 7.320 | 41,245 |
| 2022-04-25 | 3.020 | 3.020 | 2.970 | 2.980 | 7.370 | 75,213 |
| 2022-04-22 | 2.980 | 3.030 | 2.960 | 3.030 | 7.493 | 52,972 |
| 2022-04-21 | 3.000 | 3.000 | 2.980 | 2.980 | 7.370 | 69,551 |
| 2022-04-20 | 3.000 | 3.000 | 2.980 | 2.980 | 7.370 | 103,923 |
| 2022-04-19 | 3.000 | 3.040 | 2.990 | 3.000 | 7.419 | 65,508 |
| 2022-04-18 | 3.020 | 3.020 | 3.000 | 3.000 | 7.419 | 78,852 |
| 2022-04-15 | 3.030 | 3.030 | 3.020 | 3.020 | 7.468 | 99,879 |
| 2022-04-14 | 3.030 | 3.040 | 3.030 | 3.030 | 7.493 | 96,240 |
| 2022-04-13 | 3.010 | 3.030 | 3.010 | 3.030 | 7.493 | 69,551 |
| 2022-04-12 | 3.020 | 3.020 | 3.010 | 3.010 | 7.444 | 39,224 |
| 2022-04-11 | 3.030 | 3.030 | 3.010 | 3.020 | 7.468 | 76,830 |
| 2022-04-08 | 3.020 | 3.020 | 3.010 | 3.020 | 7.468 | 93,409 |
| 2022-04-07 | 3.010 | 3.050 | 3.010 | 3.020 | 7.468 | 58,633 |
| 2022-04-06 | 3.090 | 3.090 | 3.050 | 3.060 | 7.567 | 67,530 |
| 2022-04-01 | 3.090 | 3.130 | 3.060 | 3.090 | 7.642 | 31,136 |
| 2022-03-31 | 3.050 | 3.100 | 3.050 | 3.090 | 7.642 | 64,699 |
| 2022-03-30 | 3.050 | 3.100 | 3.050 | 3.050 | 7.543 | 39,628 |
| 2022-03-29 | 3.090 | 3.090 | 3.050 | 3.050 | 7.543 | 105,540 |
| 2022-03-28 | 3.070 | 3.090 | 3.070 | 3.090 | 7.642 | 34,775 |
| 2022-03-25 | 3.100 | 3.130 | 3.100 | 3.100 | 7.666 | 64,295 |
| 2022-03-24 | 3.100 | 3.120 | 3.100 | 3.100 | 7.666 | 44,076 |
| 2022-03-23 | 3.110 | 3.110 | 3.100 | 3.100 | 7.666 | 47,311 |
| 2022-03-22 | 3.080 | 3.120 | 3.080 | 3.100 | 7.666 | 60,251 |
| 2022-03-21 | 3.100 | 3.100 | 3.080 | 3.080 | 7.617 | 51,355 |
| 2022-03-18 | 3.180 | 3.180 | 3.080 | 3.100 | 7.666 | 32,754 |
| 2022-03-17 | 3.090 | 3.140 | 3.090 | 3.090 | 7.642 | 24,666 |
| 2022-03-16 | 3.180 | 3.180 | 3.080 | 3.090 | 7.642 | 32,349 |
| 2022-03-15 | 3.140 | 3.140 | 3.050 | 3.070 | 7.592 | 114,032 |
| 2022-03-14 | 3.160 | 3.160 | 3.050 | 3.150 | 7.790 | 60,251 |
| 2022-03-11 | 3.200 | 3.200 | 3.160 | 3.160 | 7.815 | 58,633 |
| 2022-03-10 | 3.110 | 3.150 | 3.110 | 3.150 | 7.790 | 43,267 |
| 2022-03-09 | 3.080 | 3.150 | 3.080 | 3.120 | 7.716 | 27,901 |
| 2022-03-08 | 3.100 | 3.120 | 3.060 | 3.080 | 7.617 | 110,797 |
| 2022-03-07 | 3.280 | 3.280 | 3.120 | 3.120 | 7.716 | 92,601 |
| 2022-03-04 | 3.140 | 3.300 | 3.140 | 3.300 | 8.161 | 251,923 |
| 2022-03-03 | 3.100 | 3.180 | 3.090 | 3.180 | 7.864 | 89,366 |
| 2022-03-02 | 3.090 | 3.110 | 3.080 | 3.090 | 7.642 | 87,748 |
| 2022-03-01 | 3.150 | 3.150 | 3.080 | 3.090 | 7.642 | 37,606 |
| 2022-02-25 | 3.160 | 3.170 | 3.100 | 3.150 | 7.790 | 121,311 |
| 2022-02-24 | 3.200 | 3.230 | 3.150 | 3.160 | 7.815 | 416,906 |
| 2022-02-23 | 3.100 | 3.130 | 3.080 | 3.130 | 7.740 | 73,595 |
| 2022-02-22 | 3.250 | 3.250 | 3.040 | 3.100 | 7.666 | 55,398 |
| 2022-02-21 | 3.080 | 3.120 | 3.080 | 3.120 | 7.716 | 188,437 |
| 2022-02-18 | 3.070 | 3.120 | 3.070 | 3.080 | 7.617 | 208,251 |
| 2022-02-17 | 3.070 | 3.090 | 3.070 | 3.070 | 7.592 | 129,803 |
| 2022-02-16 | 2.970 | 3.080 | 2.970 | 3.080 | 7.617 | 181,562 |
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.