Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.420 | 3.430 | 3.400 | 3.400 | 3.400 | 83,885 |
| 2026-04-27 | 3.600 | 3.630 | 3.430 | 3.430 | 3.430 | 31,680 |
| 2026-04-24 | 3.480 | 3.490 | 3.420 | 3.490 | 3.490 | 42,295 |
| 2026-04-23 | 3.610 | 3.610 | 3.400 | 3.500 | 3.500 | 157,404 |
| 2026-04-22 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 14,194 |
| 2026-04-21 | 3.460 | 3.540 | 3.410 | 3.520 | 3.520 | 71,941 |
| 2026-04-20 | 3.460 | 3.550 | 3.460 | 3.460 | 3.460 | 15,261 |
| 2026-04-17 | 3.570 | 3.600 | 3.470 | 3.480 | 3.480 | 111,704 |
| 2026-04-16 | 3.430 | 3.590 | 3.430 | 3.580 | 3.580 | 33,706 |
| 2026-04-15 | 3.640 | 3.640 | 3.510 | 3.630 | 3.630 | 52,401 |
| 2026-04-14 | 3.690 | 3.690 | 3.500 | 3.640 | 3.640 | 32,550 |
| 2026-04-13 | 3.640 | 3.750 | 3.550 | 3.690 | 3.690 | 75,579 |
| 2026-04-10 | 3.500 | 3.650 | 3.410 | 3.480 | 3.480 | 164,737 |
| 2026-04-09 | 3.610 | 3.610 | 3.430 | 3.500 | 3.500 | 30,936 |
| 2026-04-08 | 3.540 | 3.630 | 3.480 | 3.530 | 3.530 | 51,337 |
| 2026-04-07 | 3.590 | 3.590 | 3.420 | 3.550 | 3.550 | 23,589 |
| 2026-04-02 | 3.550 | 3.600 | 3.430 | 3.590 | 3.590 | 26,439 |
| 2026-04-01 | 3.460 | 3.550 | 3.410 | 3.520 | 3.520 | 29,472 |
| 2026-03-31 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 29,712 |
| 2026-03-30 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 13,476 |
| 2026-03-27 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 20,305 |
| 2026-03-26 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 23,466 |
| 2026-03-25 | 3.510 | 3.510 | 3.400 | 3.450 | 3.450 | 132,750 |
| 2026-03-24 | 3.520 | 3.590 | 3.400 | 3.400 | 3.400 | 213,216 |
| 2026-03-23 | 3.640 | 3.750 | 3.500 | 3.630 | 3.630 | 54,328 |
| 2026-03-20 | 3.660 | 3.660 | 3.600 | 3.630 | 3.630 | 38,643 |
| 2026-03-19 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 215,252 |
| 2026-03-18 | 3.760 | 3.760 | 3.650 | 3.670 | 3.670 | 53,494 |
| 2026-03-17 | 3.710 | 3.800 | 3.650 | 3.760 | 3.760 | 221,218 |
| 2026-03-16 | 3.790 | 3.790 | 3.710 | 3.760 | 3.760 | 34,652 |
| 2026-03-13 | 3.800 | 3.800 | 3.720 | 3.780 | 3.780 | 38,905 |
| 2026-03-12 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 56,121 |
| 2026-03-11 | 3.790 | 3.830 | 3.670 | 3.800 | 3.800 | 129,918 |
| 2026-03-10 | 3.660 | 3.830 | 3.650 | 3.830 | 3.830 | 8,560 |
| 2026-03-09 | 3.780 | 3.790 | 3.700 | 3.700 | 3.700 | 40,449 |
| 2026-03-06 | 3.790 | 3.850 | 3.790 | 3.800 | 3.800 | 45,420 |
| 2026-03-05 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 11,378 |
| 2026-03-04 | 3.750 | 3.800 | 3.610 | 3.790 | 3.790 | 23,473 |
| 2026-03-03 | 3.880 | 3.880 | 3.700 | 3.750 | 3.750 | 42,514 |
| 2026-03-02 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 25,962 |
| 2026-02-26 | 3.780 | 3.980 | 3.770 | 3.900 | 3.900 | 63,112 |
| 2026-02-25 | 3.870 | 3.930 | 3.780 | 3.870 | 3.870 | 154,014 |
| 2026-02-24 | 3.890 | 3.900 | 3.810 | 3.870 | 3.870 | 91,554 |
| 2026-02-23 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 139,090 |
| 2026-02-11 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 28,010 |
| 2026-02-10 | 3.860 | 3.910 | 3.860 | 3.900 | 3.900 | 20,442 |
| 2026-02-09 | 3.900 | 3.910 | 3.800 | 3.900 | 3.900 | 244,917 |
| 2026-02-06 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 153,328 |
| 2026-02-05 | 3.900 | 4.020 | 3.900 | 3.930 | 3.930 | 59,543 |
| 2026-02-04 | 3.900 | 3.940 | 3.900 | 3.910 | 3.910 | 59,838 |
| 2026-02-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15,966 |
| 2026-02-02 | 4.000 | 4.000 | 3.830 | 3.900 | 3.900 | 153,302 |
| 2026-01-30 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 125,217 |
| 2026-01-29 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 12,353 |
| 2026-01-28 | 4.000 | 4.010 | 3.910 | 3.950 | 3.950 | 74,116 |
| 2026-01-27 | 4.070 | 4.070 | 4.040 | 4.040 | 4.040 | 21,671 |
| 2026-01-26 | 4.070 | 4.090 | 4.070 | 4.070 | 4.070 | 13,456 |
| 2026-01-23 | 4.080 | 4.200 | 4.040 | 4.070 | 4.070 | 27,354 |
| 2026-01-22 | 4.080 | 4.100 | 4.010 | 4.080 | 4.080 | 72,655 |
| 2026-01-21 | 4.020 | 4.100 | 4.000 | 4.070 | 4.070 | 28,306 |
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.