Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.090 | 4.100 | 4.000 | 4.030 | 4.030 | 41,821 |
| 2025-10-22 | 4.020 | 4.060 | 3.970 | 4.060 | 4.060 | 82,939 |
| 2025-10-21 | 4.180 | 4.250 | 4.000 | 4.000 | 4.000 | 196,487 |
| 2025-10-20 | 4.350 | 4.350 | 4.150 | 4.150 | 4.150 | 63,700 |
| 2025-10-17 | 4.470 | 4.470 | 4.250 | 4.250 | 4.250 | 35,933 |
| 2025-10-16 | 4.350 | 4.360 | 4.280 | 4.330 | 4.330 | 94,355 |
| 2025-10-15 | 4.400 | 4.430 | 4.350 | 4.350 | 4.350 | 26,500 |
| 2025-10-14 | 4.360 | 4.550 | 4.360 | 4.450 | 4.450 | 85,414 |
| 2025-10-13 | 4.590 | 4.630 | 4.350 | 4.590 | 4.590 | 62,981 |
| 2025-10-09 | 4.310 | 4.450 | 4.310 | 4.450 | 4.450 | 68,905 |
| 2025-10-08 | 4.430 | 4.450 | 4.310 | 4.430 | 4.430 | 21,717 |
| 2025-10-07 | 4.490 | 4.500 | 4.400 | 4.430 | 4.430 | 54,303 |
| 2025-10-03 | 4.550 | 4.550 | 4.440 | 4.500 | 4.500 | 53,605 |
| 2025-10-02 | 4.500 | 4.580 | 4.500 | 4.500 | 4.500 | 65,757 |
| 2025-10-01 | 4.610 | 4.610 | 4.520 | 4.550 | 4.550 | 19,101 |
| 2025-09-30 | 5.040 | 5.040 | 4.560 | 4.610 | 4.610 | 34,550 |
| 2025-09-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-09-26 | 4.600 | 4.600 | 4.580 | 4.600 | 4.600 | 21,252 |
| 2025-09-25 | 4.640 | 4.650 | 4.600 | 4.600 | 4.600 | 29,800 |
| 2025-09-24 | 4.700 | 4.700 | 4.510 | 4.600 | 4.600 | 134,098 |
| 2025-09-23 | 4.760 | 4.760 | 4.600 | 4.710 | 4.710 | 72,551 |
| 2025-09-22 | 4.690 | 4.690 | 4.620 | 4.650 | 4.650 | 18,142 |
| 2025-09-19 | 4.600 | 4.780 | 4.600 | 4.690 | 4.690 | 42,304 |
| 2025-09-18 | 4.710 | 4.710 | 4.650 | 4.650 | 4.650 | 19,481 |
| 2025-09-17 | 4.670 | 4.800 | 4.670 | 4.670 | 4.670 | 40,496 |
| 2025-09-16 | 4.710 | 4.830 | 4.710 | 4.830 | 4.830 | 3,190 |
| 2025-09-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,001 |
| 2025-09-12 | 4.780 | 4.840 | 4.780 | 4.810 | 4.810 | 13,653 |
| 2025-09-11 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 6,760 |
| 2025-09-10 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 11,435 |
| 2025-09-09 | 4.770 | 4.900 | 4.770 | 4.900 | 4.900 | 5,709 |
| 2025-09-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,002 |
| 2025-09-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-09-04 | 4.800 | 4.970 | 4.800 | 4.960 | 4.960 | 11,685 |
| 2025-09-03 | 4.930 | 4.930 | 4.820 | 4.820 | 4.820 | 7,497 |
| 2025-09-02 | 4.940 | 4.950 | 4.940 | 4.950 | 4.950 | 107,467 |
| 2025-09-01 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 62,451 |
| 2025-08-29 | 4.750 | 4.990 | 4.730 | 4.950 | 4.950 | 94,920 |
| 2025-08-28 | 4.640 | 4.950 | 4.600 | 4.900 | 4.900 | 97,353 |
| 2025-08-27 | 4.600 | 4.900 | 4.600 | 4.710 | 4.710 | 15,264 |
| 2025-08-26 | 4.750 | 4.760 | 4.700 | 4.700 | 4.700 | 15,001 |
| 2025-08-25 | 4.950 | 4.950 | 4.720 | 4.850 | 4.850 | 8,963 |
| 2025-08-22 | 4.830 | 4.920 | 4.800 | 4.810 | 4.810 | 36,187 |
| 2025-08-21 | 4.970 | 5.000 | 4.720 | 4.970 | 4.970 | 77,205 |
| 2025-08-20 | 4.800 | 4.980 | 4.690 | 4.970 | 4.970 | 94,701 |
| 2025-08-19 | 4.620 | 4.820 | 4.600 | 4.820 | 4.820 | 49,581 |
| 2025-08-18 | 4.650 | 4.670 | 4.600 | 4.670 | 4.670 | 57,200 |
| 2025-08-15 | 4.690 | 4.700 | 4.530 | 4.700 | 4.700 | 50,351 |
| 2025-08-14 | 4.830 | 4.840 | 4.510 | 4.690 | 4.690 | 29,567 |
| 2025-08-13 | 4.790 | 4.880 | 4.660 | 4.680 | 4.680 | 55,596 |
| 2025-08-12 | 4.770 | 4.810 | 4.710 | 4.790 | 4.790 | 40,001 |
| 2025-08-11 | 4.900 | 4.900 | 4.730 | 4.770 | 4.770 | 18,007 |
| 2025-08-08 | 4.980 | 5.100 | 4.820 | 5.070 | 5.070 | 19,513 |
| 2025-08-07 | 5.150 | 5.150 | 4.790 | 4.990 | 4.990 | 8,571 |
| 2025-08-06 | 4.980 | 4.990 | 4.900 | 4.990 | 4.990 | 30,714 |
| 2025-08-05 | 4.850 | 5.000 | 4.690 | 4.990 | 4.990 | 81,694 |
| 2025-08-04 | 4.800 | 4.860 | 4.610 | 4.860 | 4.860 | 104,189 |
| 2025-08-01 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 89,920 |
| 2025-07-31 | 4.610 | 4.710 | 4.560 | 4.690 | 4.690 | 31,404 |
| 2025-07-30 | 4.710 | 4.730 | 4.600 | 4.720 | 4.720 | 15,096 |
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.