Janfusun Fancyworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.800 | 4.800 | 4.360 | 4.770 | 4.770 | 87,000 |
| 2024-10-29 | 4.720 | 4.810 | 4.710 | 4.800 | 4.800 | 62,000 |
| 2024-10-28 | 4.850 | 4.860 | 4.740 | 4.850 | 4.850 | 9,000 |
| 2024-10-25 | 4.770 | 4.840 | 4.770 | 4.840 | 4.840 | 47,000 |
| 2024-10-24 | 4.790 | 4.870 | 4.770 | 4.810 | 4.810 | 69,000 |
| 2024-10-23 | 4.720 | 4.830 | 4.710 | 4.830 | 4.830 | 52,000 |
| 2024-10-22 | 4.720 | 4.800 | 4.720 | 4.800 | 4.800 | 25,000 |
| 2024-10-21 | 4.910 | 4.910 | 4.750 | 4.810 | 4.810 | 19,000 |
| 2024-10-18 | 4.870 | 4.870 | 4.780 | 4.790 | 4.790 | 26,000 |
| 2024-10-17 | 4.920 | 4.920 | 4.800 | 4.860 | 4.860 | 44,000 |
| 2024-10-16 | 4.790 | 4.940 | 4.790 | 4.920 | 4.920 | 23,000 |
| 2024-10-15 | 4.830 | 4.870 | 4.680 | 4.800 | 4.800 | 62,000 |
| 2024-10-14 | 4.840 | 4.900 | 4.810 | 4.870 | 4.870 | 19,000 |
| 2024-10-11 | 4.840 | 4.860 | 4.830 | 4.840 | 4.840 | 18,000 |
| 2024-10-09 | 4.870 | 4.890 | 4.830 | 4.890 | 4.890 | 56,000 |
| 2024-10-08 | 4.990 | 4.990 | 4.850 | 4.910 | 4.910 | 80,000 |
| 2024-10-07 | 4.910 | 4.970 | 4.850 | 4.850 | 4.850 | 106,000 |
| 2024-10-04 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 3,000 |
| 2024-10-01 | 4.950 | 4.990 | 4.900 | 4.970 | 4.970 | 34,000 |
| 2024-09-30 | 4.930 | 4.990 | 4.910 | 4.910 | 4.910 | 26,000 |
| 2024-09-27 | 4.870 | 4.920 | 4.810 | 4.910 | 4.910 | 56,000 |
| 2024-09-26 | 4.940 | 4.950 | 4.860 | 4.900 | 4.900 | 79,000 |
| 2024-09-25 | 4.850 | 4.970 | 4.830 | 4.960 | 4.960 | 170,000 |
| 2024-09-24 | 4.840 | 5.010 | 4.840 | 4.990 | 4.990 | 92,000 |
| 2024-09-23 | 4.960 | 4.960 | 4.830 | 4.920 | 4.920 | 9,000 |
| 2024-09-20 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 28,000 |
| 2024-09-19 | 4.820 | 4.940 | 4.820 | 4.930 | 4.930 | 56,000 |
| 2024-09-18 | 4.840 | 5.000 | 4.800 | 4.960 | 4.960 | 82,000 |
| 2024-09-16 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 19,000 |
| 2024-09-13 | 4.990 | 5.010 | 4.880 | 5.010 | 5.010 | 46,000 |
| 2024-09-12 | 5.030 | 5.110 | 4.960 | 4.990 | 4.990 | 64,000 |
| 2024-09-11 | 4.880 | 5.040 | 4.880 | 5.030 | 5.030 | 52,000 |
| 2024-09-10 | 4.870 | 4.990 | 4.870 | 4.990 | 4.990 | 40,000 |
| 2024-09-09 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 49,000 |
| 2024-09-06 | 4.860 | 5.000 | 4.850 | 4.980 | 4.980 | 61,000 |
| 2024-09-05 | 5.000 | 5.000 | 4.980 | 4.990 | 4.990 | 62,000 |
| 2024-09-04 | 4.900 | 4.960 | 4.860 | 4.960 | 4.960 | 84,000 |
| 2024-09-03 | 4.960 | 4.960 | 4.860 | 4.940 | 4.940 | 37,000 |
| 2024-09-02 | 4.920 | 4.970 | 4.890 | 4.960 | 4.960 | 38,000 |
| 2024-08-30 | 5.020 | 5.080 | 4.910 | 4.920 | 4.920 | 44,000 |
| 2024-08-29 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 54,000 |
| 2024-08-28 | 4.870 | 4.960 | 4.860 | 4.940 | 4.940 | 50,000 |
| 2024-08-27 | 4.880 | 4.980 | 4.820 | 4.930 | 4.930 | 76,000 |
| 2024-08-26 | 4.900 | 4.900 | 4.870 | 4.890 | 4.890 | 66,000 |
| 2024-08-23 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 37,000 |
| 2024-08-22 | 4.940 | 5.000 | 4.920 | 4.920 | 4.920 | 64,000 |
| 2024-08-21 | 4.940 | 5.030 | 4.850 | 4.930 | 4.930 | 99,000 |
| 2024-08-20 | 5.080 | 5.080 | 4.800 | 5.000 | 5.000 | 121,000 |
| 2024-08-19 | 4.990 | 5.010 | 4.970 | 5.000 | 5.000 | 48,000 |
| 2024-08-16 | 5.000 | 5.250 | 4.990 | 5.000 | 5.000 | 47,000 |
| 2024-08-15 | 4.970 | 5.100 | 4.960 | 5.040 | 5.040 | 26,000 |
| 2024-08-14 | 4.980 | 5.100 | 4.960 | 5.000 | 5.000 | 54,000 |
| 2024-08-13 | 5.070 | 5.070 | 4.970 | 4.970 | 4.970 | 37,000 |
| 2024-08-12 | 4.950 | 5.040 | 4.950 | 4.980 | 4.980 | 54,000 |
| 2024-08-09 | 4.810 | 5.150 | 4.810 | 5.000 | 5.000 | 76,000 |
| 2024-08-08 | 4.960 | 5.150 | 4.960 | 4.990 | 4.990 | 76,000 |
| 2024-08-07 | 5.190 | 5.250 | 4.970 | 5.040 | 5.040 | 68,000 |
| 2024-08-06 | 5.140 | 5.270 | 4.950 | 5.100 | 5.100 | 117,000 |
| 2024-08-05 | 5.400 | 5.400 | 4.950 | 4.990 | 4.990 | 223,000 |
| 2024-08-02 | 5.570 | 5.570 | 5.400 | 5.460 | 5.460 | 80,000 |
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.