Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.620 | 4.780 | 4.610 | 4.770 | 4.770 | 90,272 |
| 2026-07-22 | 4.800 | 4.820 | 4.580 | 4.770 | 4.770 | 82,314 |
| 2026-07-21 | 4.780 | 4.900 | 4.570 | 4.820 | 4.820 | 137,022 |
| 2026-07-20 | 5.100 | 5.100 | 4.580 | 4.780 | 4.780 | 201,523 |
| 2026-07-17 | 4.400 | 4.800 | 4.400 | 4.700 | 4.700 | 232,300 |
| 2026-07-16 | 4.350 | 4.440 | 4.350 | 4.400 | 4.400 | 87,643 |
| 2026-07-15 | 4.510 | 4.530 | 4.350 | 4.350 | 4.350 | 212,326 |
| 2026-07-14 | 4.690 | 4.690 | 4.350 | 4.510 | 4.510 | 196,176 |
| 2026-07-13 | 4.980 | 4.980 | 4.610 | 4.690 | 4.690 | 320,752 |
| 2026-07-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-07-09 | 4.900 | 4.980 | 4.800 | 4.980 | 4.980 | 82,864 |
| 2026-07-08 | 4.900 | 5.330 | 4.710 | 4.980 | 4.980 | 86,891 |
| 2026-07-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 194,449 |
| 2026-07-06 | 4.960 | 5.030 | 4.910 | 5.000 | 5.000 | 233,652 |
| 2026-07-03 | 4.950 | 5.100 | 4.950 | 4.980 | 4.980 | 169,159 |
| 2026-07-02 | 4.970 | 5.000 | 4.950 | 4.950 | 4.950 | 98,989 |
| 2026-07-01 | 5.080 | 5.200 | 4.950 | 4.970 | 4.970 | 214,095 |
| 2026-06-30 | 5.020 | 5.120 | 5.000 | 5.080 | 5.080 | 131,062 |
| 2026-06-29 | 4.990 | 5.240 | 4.990 | 5.020 | 5.020 | 69,457 |
| 2026-06-26 | 5.000 | 5.200 | 4.990 | 4.990 | 4.990 | 196,281 |
| 2026-06-25 | 4.970 | 5.400 | 4.970 | 5.120 | 5.120 | 168,971 |
| 2026-06-24 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 165,044 |
| 2026-06-23 | 5.380 | 5.380 | 4.950 | 5.050 | 5.050 | 214,350 |
| 2026-06-22 | 5.930 | 5.930 | 5.370 | 5.410 | 5.410 | 504,775 |
| 2026-06-18 | 6.060 | 6.300 | 5.960 | 5.960 | 5.960 | 557,471 |
| 2026-06-17 | 5.610 | 5.980 | 5.610 | 5.980 | 5.980 | 869,618 |
| 2026-06-16 | 5.050 | 5.510 | 5.050 | 5.510 | 5.510 | 859,007 |
| 2026-06-15 | 4.560 | 5.100 | 4.560 | 5.010 | 5.010 | 416,653 |
| 2026-06-12 | 4.390 | 4.930 | 4.170 | 4.930 | 4.930 | 869,517 |
| 2026-06-11 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 926,256 |
| 2026-06-10 | 5.460 | 5.460 | 4.980 | 4.980 | 4.980 | 798,410 |
| 2026-06-09 | 6.130 | 6.150 | 5.520 | 5.530 | 5.530 | 1,149,627 |
| 2026-06-08 | 6.500 | 6.500 | 5.790 | 6.130 | 6.130 | 2,057,681 |
| 2026-06-05 | 6.430 | 6.430 | 6.000 | 6.430 | 6.430 | 8,509,039 |
| 2026-06-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,275,314 |
| 2026-06-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 400,084 |
| 2026-06-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 464,459 |
| 2026-06-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 303,123 |
| 2026-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 256,345 |
| 2026-05-28 | 3.270 | 3.640 | 3.270 | 3.640 | 3.640 | 354,003 |
| 2026-05-27 | 3.360 | 3.400 | 3.300 | 3.310 | 3.310 | 67,131 |
| 2026-05-26 | 3.390 | 3.500 | 3.340 | 3.340 | 3.340 | 50,569 |
| 2026-05-25 | 3.490 | 3.490 | 3.350 | 3.370 | 3.370 | 42,496 |
| 2026-05-22 | 3.400 | 3.450 | 3.350 | 3.350 | 3.350 | 34,505 |
| 2026-05-21 | 3.290 | 3.470 | 3.280 | 3.410 | 3.410 | 60,828 |
| 2026-05-20 | 3.350 | 3.410 | 3.350 | 3.400 | 3.400 | 18,120 |
| 2026-05-19 | 3.270 | 3.360 | 3.260 | 3.360 | 3.360 | 54,625 |
| 2026-05-18 | 3.450 | 3.450 | 3.300 | 3.410 | 3.410 | 41,500 |
| 2026-05-15 | 3.250 | 3.440 | 3.250 | 3.440 | 3.440 | 122,501 |
| 2026-05-14 | 3.390 | 3.390 | 3.180 | 3.220 | 3.220 | 88,595 |
| 2026-05-13 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 14,544 |
| 2026-05-12 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 79,322 |
| 2026-05-11 | 3.530 | 3.530 | 3.390 | 3.410 | 3.410 | 119,094 |
| 2026-05-08 | 3.420 | 3.490 | 3.420 | 3.480 | 3.480 | 20,300 |
| 2026-05-07 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 44,544 |
| 2026-05-06 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 123,001 |
| 2026-05-05 | 3.500 | 3.550 | 3.410 | 3.430 | 3.430 | 62,321 |
| 2026-05-04 | 3.410 | 3.460 | 3.410 | 3.410 | 3.410 | 77,401 |
| 2026-04-30 | 3.430 | 3.490 | 3.410 | 3.410 | 3.410 | 62,694 |
| 2026-04-29 | 3.480 | 3.620 | 3.440 | 3.490 | 3.490 | 43,001 |
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.