Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.760 | 4.850 | 4.700 | 4.700 | 4.700 | 51,528 |
| 2025-02-04 | 4.920 | 4.920 | 4.750 | 4.760 | 4.760 | 31,696 |
| 2025-02-03 | 4.550 | 4.850 | 4.510 | 4.850 | 4.850 | 87,897 |
| 2025-01-22 | 4.530 | 4.790 | 4.320 | 4.700 | 4.700 | 148,000 |
| 2025-01-21 | 4.520 | 4.520 | 4.360 | 4.440 | 4.440 | 76,000 |
| 2025-01-20 | 4.540 | 4.540 | 4.310 | 4.400 | 4.400 | 87,000 |
| 2025-01-17 | 4.240 | 4.450 | 4.240 | 4.360 | 4.360 | 121,000 |
| 2025-01-16 | 4.280 | 4.280 | 4.170 | 4.240 | 4.240 | 13,000 |
| 2025-01-15 | 4.340 | 4.340 | 4.160 | 4.220 | 4.220 | 34,000 |
| 2025-01-14 | 4.360 | 4.370 | 4.170 | 4.230 | 4.230 | 56,000 |
| 2025-01-13 | 4.290 | 4.290 | 4.170 | 4.220 | 4.220 | 54,000 |
| 2025-01-10 | 4.250 | 4.380 | 4.170 | 4.290 | 4.290 | 149,000 |
| 2025-01-09 | 4.450 | 4.560 | 4.170 | 4.430 | 4.430 | 62,000 |
| 2025-01-08 | 4.300 | 4.510 | 4.270 | 4.470 | 4.470 | 21,000 |
| 2025-01-07 | 4.370 | 4.520 | 4.340 | 4.490 | 4.490 | 80,000 |
| 2025-01-06 | 4.650 | 4.690 | 4.420 | 4.550 | 4.550 | 54,000 |
| 2025-01-03 | 4.800 | 4.800 | 4.530 | 4.600 | 4.600 | 23,000 |
| 2025-01-02 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 7,000 |
| 2024-12-31 | 4.500 | 4.540 | 4.460 | 4.460 | 4.460 | 23,000 |
| 2024-12-30 | 4.570 | 4.570 | 4.450 | 4.510 | 4.510 | 59,000 |
| 2024-12-27 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 29,000 |
| 2024-12-26 | 4.510 | 4.600 | 4.410 | 4.600 | 4.600 | 35,000 |
| 2024-12-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-12-24 | 4.660 | 4.700 | 4.660 | 4.700 | 4.700 | 55,000 |
| 2024-12-23 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 8,000 |
| 2024-12-20 | 4.500 | 4.590 | 4.500 | 4.580 | 4.580 | 24,000 |
| 2024-12-19 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 26,000 |
| 2024-12-18 | 4.500 | 4.660 | 4.500 | 4.500 | 4.500 | 20,000 |
| 2024-12-17 | 4.470 | 4.500 | 4.270 | 4.400 | 4.400 | 12,000 |
| 2024-12-16 | 4.840 | 4.840 | 4.400 | 4.480 | 4.480 | 112,000 |
| 2024-12-13 | 4.260 | 4.600 | 4.260 | 4.570 | 4.570 | 128,000 |
| 2024-12-12 | 4.640 | 4.650 | 4.200 | 4.200 | 4.200 | 147,000 |
| 2024-12-11 | 4.670 | 4.670 | 4.630 | 4.630 | 4.630 | 30,000 |
| 2024-12-10 | 4.770 | 4.770 | 4.670 | 4.670 | 4.670 | 18,000 |
| 2024-12-09 | 4.870 | 4.870 | 4.650 | 4.790 | 4.790 | 93,000 |
| 2024-12-06 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 5,000 |
| 2024-12-05 | 4.690 | 4.800 | 4.600 | 4.760 | 4.760 | 57,000 |
| 2024-12-04 | 4.670 | 4.750 | 4.670 | 4.750 | 4.750 | 18,000 |
| 2024-12-03 | 4.800 | 4.800 | 4.690 | 4.770 | 4.770 | 63,000 |
| 2024-12-02 | 4.750 | 4.750 | 4.620 | 4.730 | 4.730 | 28,000 |
| 2024-11-29 | 4.350 | 4.630 | 4.340 | 4.620 | 4.620 | 19,000 |
| 2024-11-28 | 4.610 | 4.610 | 4.390 | 4.390 | 4.390 | 59,000 |
| 2024-11-27 | 4.700 | 4.700 | 4.470 | 4.540 | 4.540 | 73,000 |
| 2024-11-26 | 4.630 | 4.720 | 4.630 | 4.710 | 4.710 | 9,000 |
| 2024-11-25 | 4.690 | 4.690 | 4.620 | 4.630 | 4.630 | 57,000 |
| 2024-11-22 | 4.710 | 4.710 | 4.620 | 4.690 | 4.690 | 9,000 |
| 2024-11-21 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,000 |
| 2024-11-20 | 4.600 | 4.750 | 4.600 | 4.730 | 4.730 | 24,777 |
| 2024-11-19 | 4.720 | 4.740 | 4.710 | 4.740 | 4.740 | 11,000 |
| 2024-11-18 | 4.740 | 4.760 | 4.600 | 4.740 | 4.740 | 68,000 |
| 2024-11-15 | 4.750 | 4.760 | 4.740 | 4.740 | 4.740 | 7,000 |
| 2024-11-14 | 4.700 | 4.740 | 4.700 | 4.720 | 4.720 | 61,000 |
| 2024-11-13 | 4.730 | 4.860 | 4.700 | 4.700 | 4.700 | 29,000 |
| 2024-11-12 | 4.720 | 4.730 | 4.690 | 4.730 | 4.730 | 13,000 |
| 2024-11-11 | 4.750 | 4.750 | 4.710 | 4.730 | 4.730 | 84,000 |
| 2024-11-08 | 4.710 | 4.750 | 4.670 | 4.710 | 4.710 | 117,000 |
| 2024-11-07 | 4.930 | 4.960 | 4.680 | 4.710 | 4.710 | 87,000 |
| 2024-11-06 | 4.750 | 4.780 | 4.660 | 4.660 | 4.660 | 75,000 |
| 2024-11-05 | 4.500 | 4.790 | 4.500 | 4.790 | 4.790 | 32,000 |
| 2024-11-04 | 4.830 | 4.830 | 4.690 | 4.690 | 4.690 | 34,000 |
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.