Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.390 | 5.410 | 5.100 | 5.410 | 5.410 | 55,176 |
| 2025-05-02 | 5.220 | 5.400 | 5.200 | 5.380 | 5.380 | 32,917 |
| 2025-04-30 | 5.300 | 5.310 | 5.230 | 5.240 | 5.240 | 61,846 |
| 2025-04-29 | 5.200 | 5.340 | 5.200 | 5.270 | 5.270 | 72,546 |
| 2025-04-28 | 5.250 | 5.420 | 5.240 | 5.350 | 5.350 | 22,381 |
| 2025-04-25 | 5.470 | 5.470 | 5.200 | 5.430 | 5.430 | 94,735 |
| 2025-04-24 | 5.200 | 5.310 | 5.200 | 5.300 | 5.300 | 35,252 |
| 2025-04-23 | 5.190 | 5.440 | 5.190 | 5.400 | 5.400 | 63,407 |
| 2025-04-22 | 5.400 | 5.400 | 5.210 | 5.210 | 5.210 | 28,871 |
| 2025-04-21 | 5.300 | 5.420 | 5.220 | 5.420 | 5.420 | 5,105 |
| 2025-04-18 | 5.500 | 5.540 | 5.400 | 5.480 | 5.480 | 15,855 |
| 2025-04-17 | 5.250 | 5.530 | 5.250 | 5.480 | 5.480 | 17,439 |
| 2025-04-16 | 5.500 | 5.650 | 5.460 | 5.630 | 5.630 | 141,445 |
| 2025-04-15 | 5.570 | 5.690 | 5.160 | 5.670 | 5.670 | 195,616 |
| 2025-04-14 | 5.610 | 5.610 | 5.250 | 5.600 | 5.600 | 148,416 |
| 2025-04-11 | 5.370 | 5.490 | 5.210 | 5.490 | 5.490 | 189,778 |
| 2025-04-10 | 5.010 | 5.450 | 5.000 | 5.370 | 5.370 | 222,507 |
| 2025-04-09 | 4.840 | 5.140 | 4.830 | 5.000 | 5.000 | 154,996 |
| 2025-04-08 | 5.200 | 5.350 | 4.820 | 5.340 | 5.340 | 211,622 |
| 2025-04-07 | 5.100 | 5.350 | 4.820 | 5.350 | 5.350 | 184,631 |
| 2025-04-02 | 5.290 | 5.350 | 5.120 | 5.350 | 5.350 | 91,188 |
| 2025-04-01 | 5.380 | 5.380 | 5.020 | 5.300 | 5.300 | 67,624 |
| 2025-03-31 | 5.010 | 5.200 | 4.970 | 5.100 | 5.100 | 68,589 |
| 2025-03-28 | 5.140 | 5.170 | 5.020 | 5.020 | 5.020 | 53,524 |
| 2025-03-27 | 5.250 | 5.300 | 5.210 | 5.300 | 5.300 | 138,698 |
| 2025-03-26 | 5.200 | 5.210 | 5.130 | 5.210 | 5.210 | 109,949 |
| 2025-03-25 | 5.100 | 5.160 | 5.040 | 5.160 | 5.160 | 158,105 |
| 2025-03-24 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 55,112 |
| 2025-03-21 | 5.010 | 5.050 | 4.990 | 5.050 | 5.050 | 33,317 |
| 2025-03-20 | 5.000 | 5.090 | 4.990 | 5.000 | 5.000 | 103,864 |
| 2025-03-19 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 87,337 |
| 2025-03-18 | 4.980 | 4.990 | 4.950 | 4.950 | 4.950 | 14,536 |
| 2025-03-17 | 4.830 | 5.040 | 4.830 | 4.990 | 4.990 | 48,679 |
| 2025-03-14 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 49,577 |
| 2025-03-13 | 4.800 | 4.990 | 4.760 | 4.980 | 4.980 | 161,937 |
| 2025-03-12 | 4.730 | 4.990 | 4.700 | 4.700 | 4.700 | 308,472 |
| 2025-03-11 | 4.510 | 5.000 | 4.330 | 5.000 | 5.000 | 181,988 |
| 2025-03-10 | 4.860 | 4.860 | 4.420 | 4.720 | 4.720 | 75,435 |
| 2025-03-07 | 4.850 | 4.950 | 4.700 | 4.720 | 4.720 | 117,140 |
| 2025-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,168 |
| 2025-03-05 | 4.960 | 5.000 | 4.850 | 5.000 | 5.000 | 38,652 |
| 2025-03-04 | 5.100 | 5.100 | 4.910 | 4.970 | 4.970 | 25,405 |
| 2025-03-03 | 5.120 | 5.120 | 4.850 | 5.070 | 5.070 | 37,485 |
| 2025-02-27 | 5.290 | 5.290 | 4.870 | 5.130 | 5.130 | 104,660 |
| 2025-02-26 | 5.100 | 5.100 | 5.020 | 5.030 | 5.030 | 25,217 |
| 2025-02-25 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 68,435 |
| 2025-02-24 | 5.120 | 5.130 | 5.050 | 5.130 | 5.130 | 107,001 |
| 2025-02-21 | 5.090 | 5.150 | 5.020 | 5.050 | 5.050 | 103,384 |
| 2025-02-20 | 5.040 | 5.130 | 5.000 | 5.010 | 5.010 | 172,373 |
| 2025-02-19 | 5.110 | 5.130 | 5.000 | 5.080 | 5.080 | 162,687 |
| 2025-02-18 | 5.140 | 5.140 | 5.000 | 5.130 | 5.130 | 151,733 |
| 2025-02-17 | 4.950 | 5.090 | 4.950 | 5.090 | 5.090 | 134,742 |
| 2025-02-14 | 4.990 | 5.040 | 4.900 | 5.030 | 5.030 | 178,895 |
| 2025-02-13 | 4.990 | 5.000 | 4.900 | 4.950 | 4.950 | 63,268 |
| 2025-02-12 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 191,112 |
| 2025-02-11 | 4.810 | 4.850 | 4.750 | 4.850 | 4.850 | 37,950 |
| 2025-02-10 | 4.800 | 4.890 | 4.800 | 4.810 | 4.810 | 88,087 |
| 2025-02-07 | 4.980 | 4.980 | 4.720 | 4.800 | 4.800 | 175,811 |
| 2025-02-06 | 4.870 | 4.870 | 4.680 | 4.780 | 4.780 | 35,620 |
| 2025-02-05 | 4.760 | 4.850 | 4.700 | 4.700 | 4.700 | 51,528 |
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.