Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.700 | 4.750 | 4.580 | 4.740 | 4.740 | 24,557 |
| 2025-07-28 | 4.670 | 4.710 | 4.610 | 4.710 | 4.710 | 27,884 |
| 2025-07-25 | 4.620 | 4.730 | 4.620 | 4.670 | 4.670 | 4,435 |
| 2025-07-24 | 4.800 | 4.800 | 4.610 | 4.760 | 4.760 | 16,400 |
| 2025-07-23 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 2,217 |
| 2025-07-22 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 3,100 |
| 2025-07-21 | 4.610 | 4.810 | 4.610 | 4.810 | 4.810 | 20,111 |
| 2025-07-18 | 4.790 | 4.840 | 4.700 | 4.840 | 4.840 | 43,176 |
| 2025-07-17 | 4.810 | 4.930 | 4.800 | 4.900 | 4.900 | 13,651 |
| 2025-07-16 | 4.890 | 4.970 | 4.780 | 4.900 | 4.900 | 16,200 |
| 2025-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-14 | 4.900 | 4.900 | 4.790 | 4.900 | 4.900 | 26,357 |
| 2025-07-11 | 4.800 | 4.980 | 4.800 | 4.900 | 4.900 | 7,374 |
| 2025-07-10 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 15,086 |
| 2025-07-09 | 4.990 | 5.000 | 4.760 | 5.000 | 5.000 | 23,100 |
| 2025-07-08 | 4.770 | 4.880 | 4.770 | 4.870 | 4.870 | 5,176 |
| 2025-07-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,037 |
| 2025-07-04 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 16,200 |
| 2025-07-03 | 4.940 | 4.950 | 4.840 | 4.950 | 4.950 | 8,304 |
| 2025-07-02 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 11,240 |
| 2025-07-01 | 4.980 | 4.980 | 4.750 | 4.900 | 4.900 | 28,023 |
| 2025-06-30 | 4.830 | 5.000 | 4.810 | 5.000 | 5.000 | 21,304 |
| 2025-06-27 | 4.990 | 5.000 | 4.840 | 4.840 | 4.840 | 28,101 |
| 2025-06-26 | 4.910 | 5.000 | 4.820 | 4.880 | 4.880 | 14,416 |
| 2025-06-25 | 4.850 | 4.990 | 4.810 | 4.990 | 4.990 | 25,472 |
| 2025-06-24 | 5.140 | 5.280 | 4.990 | 4.990 | 4.990 | 31,002 |
| 2025-06-23 | 4.910 | 5.140 | 4.790 | 5.140 | 5.140 | 45,705 |
| 2025-06-20 | 4.900 | 4.990 | 4.790 | 4.950 | 4.950 | 30,500 |
| 2025-06-19 | 4.960 | 4.970 | 4.780 | 4.970 | 4.970 | 9,393 |
| 2025-06-18 | 5.010 | 5.010 | 4.850 | 4.960 | 4.960 | 31,821 |
| 2025-06-17 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,203 |
| 2025-06-16 | 5.000 | 5.160 | 4.850 | 5.040 | 5.040 | 10,861 |
| 2025-06-13 | 5.050 | 5.050 | 4.780 | 5.040 | 5.040 | 83,301 |
| 2025-06-12 | 5.050 | 5.070 | 5.030 | 5.050 | 5.050 | 20,502 |
| 2025-06-11 | 5.030 | 5.140 | 5.030 | 5.120 | 5.120 | 8,401 |
| 2025-06-10 | 5.250 | 5.250 | 4.860 | 5.210 | 5.210 | 56,200 |
| 2025-06-09 | 5.150 | 5.290 | 5.050 | 5.240 | 5.240 | 63,472 |
| 2025-06-06 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 21,837 |
| 2025-06-05 | 5.100 | 5.250 | 5.050 | 5.250 | 5.250 | 19,074 |
| 2025-06-04 | 5.200 | 5.340 | 5.030 | 5.100 | 5.100 | 21,041 |
| 2025-06-03 | 5.200 | 5.250 | 5.050 | 5.250 | 5.250 | 37,220 |
| 2025-06-02 | 5.200 | 5.200 | 5.050 | 5.170 | 5.170 | 7,219 |
| 2025-05-29 | 5.100 | 5.210 | 5.100 | 5.210 | 5.210 | 25,005 |
| 2025-05-28 | 5.200 | 5.270 | 5.100 | 5.100 | 5.100 | 63,307 |
| 2025-05-27 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 2,519 |
| 2025-05-26 | 5.220 | 5.360 | 5.150 | 5.360 | 5.360 | 17,202 |
| 2025-05-23 | 5.400 | 5.400 | 5.220 | 5.380 | 5.380 | 12,572 |
| 2025-05-22 | 5.160 | 5.400 | 5.160 | 5.400 | 5.400 | 6,185 |
| 2025-05-21 | 5.310 | 5.310 | 5.200 | 5.250 | 5.250 | 22,874 |
| 2025-05-20 | 5.410 | 5.410 | 5.300 | 5.310 | 5.310 | 17,002 |
| 2025-05-19 | 5.230 | 5.460 | 5.230 | 5.430 | 5.430 | 16,900 |
| 2025-05-16 | 5.450 | 5.790 | 5.140 | 5.440 | 5.440 | 74,002 |
| 2025-05-15 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 92,622 |
| 2025-05-14 | 5.350 | 5.450 | 5.230 | 5.450 | 5.450 | 117,306 |
| 2025-05-13 | 5.440 | 5.550 | 5.350 | 5.350 | 5.350 | 44,525 |
| 2025-05-12 | 5.390 | 5.440 | 5.260 | 5.440 | 5.440 | 14,450 |
| 2025-05-09 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 29,509 |
| 2025-05-08 | 5.250 | 5.500 | 5.250 | 5.460 | 5.460 | 120,131 |
| 2025-05-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 11,770 |
| 2025-05-06 | 5.340 | 5.600 | 5.250 | 5.400 | 5.400 | 87,063 |
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.