Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 3.030 | 3.030 | 3.030 | 3.030 | 7.493 | 182,775 |
| 2022-02-14 | 3.080 | 3.080 | 3.030 | 3.030 | 7.493 | 31,540 |
| 2022-02-11 | 3.030 | 3.090 | 3.030 | 3.080 | 7.617 | 88,152 |
| 2022-02-10 | 3.030 | 3.030 | 3.030 | 3.030 | 7.493 | 38,010 |
| 2022-02-09 | 3.010 | 3.070 | 3.010 | 3.030 | 7.493 | 26,284 |
| 2022-02-08 | 3.030 | 3.100 | 3.010 | 3.010 | 7.444 | 32,349 |
| 2022-02-07 | 3.100 | 3.100 | 2.980 | 3.040 | 7.518 | 65,912 |
| 2022-01-26 | 2.950 | 3.030 | 2.950 | 2.990 | 7.394 | 73,595 |
| 2022-01-25 | 3.010 | 3.010 | 2.850 | 2.950 | 7.295 | 153,256 |
| 2022-01-24 | 2.750 | 3.010 | 2.750 | 3.010 | 7.444 | 102,710 |
| 2022-01-21 | 3.040 | 3.050 | 3.040 | 3.040 | 7.518 | 60,251 |
| 2022-01-20 | 3.090 | 3.090 | 3.060 | 3.070 | 7.592 | 86,131 |
| 2022-01-19 | 3.090 | 3.090 | 3.090 | 3.090 | 7.642 | 34,775 |
| 2022-01-18 | 3.100 | 3.140 | 3.090 | 3.090 | 7.642 | 38,010 |
| 2022-01-17 | 3.090 | 3.140 | 3.090 | 3.090 | 7.642 | 18,601 |
| 2022-01-14 | 3.100 | 3.100 | 3.060 | 3.090 | 7.642 | 46,098 |
| 2022-01-13 | 3.140 | 3.140 | 3.010 | 3.100 | 7.666 | 57,420 |
| 2022-01-12 | 3.150 | 3.160 | 3.140 | 3.140 | 7.765 | 111,606 |
| 2022-01-11 | 3.200 | 3.250 | 3.150 | 3.150 | 7.790 | 197,737 |
| 2022-01-10 | 3.130 | 3.150 | 3.130 | 3.150 | 7.790 | 115,650 |
| 2022-01-07 | 3.180 | 3.180 | 3.070 | 3.130 | 7.740 | 140,721 |
| 2022-01-06 | 3.230 | 3.230 | 3.110 | 3.180 | 7.864 | 359,486 |
| 2022-01-05 | 3.110 | 3.410 | 3.110 | 3.410 | 8.433 | 688,644 |
| 2022-01-04 | 3.080 | 3.100 | 3.060 | 3.100 | 7.666 | 124,546 |
| 2022-01-03 | 3.120 | 3.120 | 3.070 | 3.070 | 7.592 | 38,010 |
| 2021-12-30 | 3.120 | 3.130 | 3.110 | 3.110 | 7.691 | 118,076 |
| 2021-12-29 | 3.010 | 3.100 | 3.010 | 3.100 | 7.666 | 82,491 |
| 2021-12-28 | 3.050 | 3.050 | 3.000 | 3.010 | 7.444 | 59,038 |
| 2021-12-27 | 3.050 | 3.050 | 3.010 | 3.050 | 7.543 | 81,278 |
| 2021-12-24 | 3.030 | 3.050 | 3.030 | 3.050 | 7.543 | 73,191 |
| 2021-12-23 | 3.070 | 3.070 | 3.010 | 3.030 | 7.493 | 27,901 |
| 2021-12-22 | 3.050 | 3.070 | 3.050 | 3.070 | 7.592 | 35,584 |
| 2021-12-21 | 3.080 | 3.080 | 3.020 | 3.050 | 7.543 | 78,852 |
| 2021-12-20 | 3.050 | 3.100 | 3.050 | 3.100 | 7.666 | 77,639 |
| 2021-12-17 | 3.040 | 3.050 | 3.040 | 3.050 | 7.543 | 53,377 |
| 2021-12-16 | 3.040 | 3.050 | 3.030 | 3.040 | 7.518 | 93,814 |
| 2021-12-15 | 3.020 | 3.080 | 3.020 | 3.040 | 7.518 | 63,890 |
| 2021-12-14 | 3.050 | 3.050 | 3.000 | 3.020 | 7.468 | 109,180 |
| 2021-12-13 | 3.000 | 3.080 | 3.000 | 3.050 | 7.543 | 86,131 |
| 2021-12-10 | 3.050 | 3.050 | 3.000 | 3.000 | 7.419 | 224,426 |
| 2021-12-09 | 3.050 | 3.050 | 3.030 | 3.050 | 7.543 | 110,393 |
| 2021-12-08 | 3.040 | 3.050 | 3.030 | 3.050 | 7.543 | 86,535 |
| 2021-12-07 | 3.070 | 3.070 | 3.040 | 3.040 | 7.518 | 74,404 |
| 2021-12-06 | 3.060 | 3.080 | 3.060 | 3.070 | 7.592 | 44,076 |
| 2021-12-03 | 3.050 | 3.090 | 3.050 | 3.080 | 7.617 | 172,262 |
| 2021-12-02 | 3.100 | 3.100 | 3.040 | 3.050 | 7.543 | 68,743 |
| 2021-12-01 | 3.040 | 3.100 | 3.040 | 3.100 | 7.666 | 77,639 |
| 2021-11-30 | 3.120 | 3.120 | 3.070 | 3.070 | 7.592 | 170,644 |
| 2021-11-29 | 3.200 | 3.200 | 3.080 | 3.080 | 7.617 | 54,185 |
| 2021-11-26 | 3.160 | 3.200 | 3.160 | 3.180 | 7.864 | 107,158 |
| 2021-11-25 | 3.100 | 3.150 | 3.100 | 3.150 | 7.790 | 162,557 |
| 2021-11-24 | 3.110 | 3.110 | 3.080 | 3.090 | 7.642 | 104,732 |
| 2021-11-23 | 3.140 | 3.140 | 3.100 | 3.110 | 7.691 | 47,311 |
| 2021-11-22 | 3.170 | 3.170 | 3.140 | 3.140 | 7.765 | 58,229 |
| 2021-11-19 | 3.120 | 3.170 | 3.120 | 3.170 | 7.839 | 84,109 |
| 2021-11-18 | 3.170 | 3.170 | 3.170 | 3.170 | 7.839 | 123,333 |
| 2021-11-17 | 3.200 | 3.200 | 3.130 | 3.130 | 7.740 | 93,409 |
| 2021-11-16 | 3.100 | 3.120 | 3.100 | 3.100 | 7.666 | 148,404 |
| 2021-11-15 | 3.010 | 3.150 | 3.010 | 3.080 | 7.617 | 337,245 |
| 2021-11-12 | 3.250 | 3.250 | 3.200 | 3.200 | 7.914 | 109,180 |
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.