Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.300 | 4.300 | 4.030 | 4.100 | 4.100 | 84,868 |
| 2026-01-19 | 3.980 | 4.190 | 3.900 | 3.990 | 3.990 | 214,552 |
| 2026-01-16 | 3.830 | 3.980 | 3.830 | 3.980 | 3.980 | 130,482 |
| 2026-01-15 | 3.930 | 3.940 | 3.850 | 3.850 | 3.850 | 153,060 |
| 2026-01-14 | 3.960 | 3.960 | 3.830 | 3.930 | 3.930 | 34,670 |
| 2026-01-13 | 3.950 | 3.970 | 3.890 | 3.960 | 3.960 | 166,136 |
| 2026-01-12 | 3.970 | 4.050 | 3.900 | 3.950 | 3.950 | 97,871 |
| 2026-01-09 | 3.960 | 3.970 | 3.960 | 3.960 | 3.960 | 19,891 |
| 2026-01-08 | 4.000 | 4.000 | 3.800 | 3.990 | 3.990 | 49,406 |
| 2026-01-07 | 3.980 | 4.000 | 3.950 | 3.950 | 3.950 | 23,639 |
| 2026-01-06 | 3.980 | 4.050 | 3.950 | 3.980 | 3.980 | 78,396 |
| 2026-01-05 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 33,836 |
| 2026-01-02 | 4.050 | 4.200 | 4.030 | 4.090 | 4.090 | 58,295 |
| 2025-12-31 | 4.230 | 4.230 | 4.060 | 4.200 | 4.200 | 128,268 |
| 2025-12-30 | 4.250 | 4.250 | 4.070 | 4.100 | 4.100 | 19,228 |
| 2025-12-29 | 4.080 | 4.090 | 4.010 | 4.090 | 4.090 | 25,088 |
| 2025-12-26 | 4.020 | 4.020 | 4.010 | 4.020 | 4.020 | 21,857 |
| 2025-12-24 | 4.130 | 4.130 | 4.040 | 4.050 | 4.050 | 11,653 |
| 2025-12-23 | 4.140 | 4.150 | 4.050 | 4.140 | 4.140 | 65,392 |
| 2025-12-22 | 4.040 | 4.100 | 4.040 | 4.090 | 4.090 | 27,318 |
| 2025-12-19 | 4.020 | 4.050 | 3.990 | 4.040 | 4.040 | 91,852 |
| 2025-12-18 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 28,222 |
| 2025-12-17 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 23,173 |
| 2025-12-16 | 3.970 | 4.000 | 3.970 | 3.990 | 3.990 | 31,125 |
| 2025-12-15 | 4.050 | 4.100 | 3.910 | 3.960 | 3.960 | 49,041 |
| 2025-12-12 | 4.040 | 4.070 | 4.040 | 4.070 | 4.070 | 14,471 |
| 2025-12-11 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 56,602 |
| 2025-12-10 | 3.950 | 4.030 | 3.950 | 4.030 | 4.030 | 109,207 |
| 2025-12-09 | 3.920 | 3.980 | 3.920 | 3.950 | 3.950 | 34,435 |
| 2025-12-08 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 16,113 |
| 2025-12-05 | 4.000 | 4.020 | 3.950 | 3.950 | 3.950 | 45,741 |
| 2025-12-04 | 3.990 | 4.050 | 3.950 | 4.050 | 4.050 | 87,191 |
| 2025-12-03 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 50,248 |
| 2025-12-02 | 4.010 | 4.060 | 3.950 | 4.000 | 4.000 | 27,484 |
| 2025-12-01 | 3.980 | 4.160 | 3.980 | 4.000 | 4.000 | 33,304 |
| 2025-11-28 | 4.100 | 4.100 | 3.960 | 4.060 | 4.060 | 39,141 |
| 2025-11-27 | 4.210 | 4.220 | 4.000 | 4.220 | 4.220 | 53,364 |
| 2025-11-26 | 4.050 | 4.330 | 4.000 | 4.210 | 4.210 | 72,551 |
| 2025-11-25 | 3.890 | 3.990 | 3.890 | 3.950 | 3.950 | 4,147 |
| 2025-11-24 | 3.880 | 3.960 | 3.880 | 3.890 | 3.890 | 15,546 |
| 2025-11-21 | 3.880 | 3.890 | 3.780 | 3.890 | 3.890 | 71,652 |
| 2025-11-20 | 3.870 | 3.880 | 3.810 | 3.880 | 3.880 | 66,829 |
| 2025-11-19 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 13,070 |
| 2025-11-18 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 4,205 |
| 2025-11-17 | 4.060 | 4.060 | 3.970 | 4.000 | 4.000 | 51,523 |
| 2025-11-14 | 3.850 | 4.170 | 3.850 | 3.980 | 3.980 | 16,507 |
| 2025-11-13 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 101,600 |
| 2025-11-12 | 4.110 | 4.110 | 3.950 | 4.000 | 4.000 | 18,788 |
| 2025-11-11 | 3.960 | 4.040 | 3.960 | 4.030 | 4.030 | 13,131 |
| 2025-11-10 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 11,113 |
| 2025-11-07 | 3.950 | 4.010 | 3.950 | 3.970 | 3.970 | 39,653 |
| 2025-11-06 | 3.950 | 4.020 | 3.950 | 4.000 | 4.000 | 34,871 |
| 2025-11-05 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 29,759 |
| 2025-11-04 | 4.090 | 4.100 | 3.960 | 3.990 | 3.990 | 16,061 |
| 2025-11-03 | 4.090 | 4.100 | 3.940 | 4.000 | 4.000 | 56,675 |
| 2025-10-31 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 31,750 |
| 2025-10-30 | 4.000 | 4.120 | 3.940 | 4.100 | 4.100 | 39,187 |
| 2025-10-29 | 3.940 | 4.140 | 3.900 | 3.940 | 3.940 | 121,804 |
| 2025-10-28 | 4.000 | 4.090 | 3.940 | 3.940 | 3.940 | 90,185 |
| 2025-10-27 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 178,931 |
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.