Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan · Delayed Price · Currency is TWD 4.770
-0.050 (-1.04%)
Jul 22, 2026, 1:30 PM CST
Janfusun Fancyworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.80 | 4.82 | 4.58 | 4.77 | 4.77 | -1.04% | 83,967 |
| Jul 21, 2026 | 4.78 | 4.90 | 4.57 | 4.82 | 4.82 | 0.84% | 139,189 |
| Jul 20, 2026 | 5.10 | 5.10 | 4.58 | 4.78 | 4.78 | 1.70% | 202,718 |
| Jul 17, 2026 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 234,003 |
| Jul 16, 2026 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | 1.15% | 89,186 |
| Jul 15, 2026 | 4.51 | 4.53 | 4.35 | 4.35 | 4.35 | -3.55% | 215,639 |
| Jul 14, 2026 | 4.69 | 4.69 | 4.35 | 4.51 | 4.51 | -3.84% | 198,136 |
| Jul 13, 2026 | 4.98 | 4.98 | 4.61 | 4.69 | 4.69 | -5.82% | 324,242 |
| Jul 9, 2026 | 4.90 | 4.98 | 4.80 | 4.98 | 4.98 | - | 84,793 |
| Jul 8, 2026 | 4.90 | 5.33 | 4.71 | 4.98 | 4.98 | 1.63% | 88,076 |
| Jul 7, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 197,063 |
| Jul 6, 2026 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | 0.40% | 239,053 |
| Jul 3, 2026 | 4.95 | 5.10 | 4.95 | 4.98 | 4.98 | 0.61% | 172,518 |
| Jul 2, 2026 | 4.97 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 101,489 |
| Jul 1, 2026 | 5.08 | 5.20 | 4.95 | 4.97 | 4.97 | -2.17% | 217,882 |
| Jun 30, 2026 | 5.02 | 5.12 | 5.00 | 5.08 | 5.08 | 1.20% | 136,788 |
| Jun 29, 2026 | 4.99 | 5.24 | 4.99 | 5.02 | 5.02 | 0.60% | 74,037 |
| Jun 26, 2026 | 5.00 | 5.20 | 4.99 | 4.99 | 4.99 | -2.54% | 197,272 |
| Jun 25, 2026 | 4.97 | 5.40 | 4.97 | 5.12 | 5.12 | 2.81% | 172,658 |
| Jun 24, 2026 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | -1.39% | 168,881 |
| Jun 23, 2026 | 5.38 | 5.38 | 4.95 | 5.05 | 5.05 | -6.65% | 218,217 |
| Jun 22, 2026 | 5.93 | 5.93 | 5.37 | 5.41 | 5.41 | -9.23% | 514,315 |
| Jun 18, 2026 | 6.06 | 6.30 | 5.96 | 5.96 | 5.96 | -0.33% | 565,889 |
| Jun 17, 2026 | 5.61 | 5.98 | 5.61 | 5.98 | 5.98 | 8.53% | 876,351 |
| Jun 16, 2026 | 5.05 | 5.51 | 5.05 | 5.51 | 5.51 | 9.98% | 872,985 |
| Jun 15, 2026 | 4.56 | 5.10 | 4.56 | 5.01 | 5.01 | 1.62% | 426,395 |
| Jun 12, 2026 | 4.39 | 4.93 | 4.17 | 4.93 | 4.93 | 9.80% | 885,670 |
| Jun 11, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -9.84% | 934,333 |
| Jun 10, 2026 | 5.46 | 5.46 | 4.98 | 4.98 | 4.98 | -9.95% | 814,797 |
| Jun 9, 2026 | 6.13 | 6.15 | 5.52 | 5.53 | 5.53 | -9.79% | 1,162,388 |
| Jun 8, 2026 | 6.50 | 6.50 | 5.79 | 6.13 | 6.13 | -4.67% | 2,084,308 |
| Jun 5, 2026 | 6.43 | 6.43 | 6.00 | 6.43 | 6.43 | 9.91% | 8,581,485 |
| Jun 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.96% | 1,299,171 |
| Jun 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 9.92% | 407,211 |
| Jun 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 10.00% | 471,013 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 308,961 |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | 270,174 |
| May 28, 2026 | 3.27 | 3.64 | 3.27 | 3.64 | 3.64 | 9.97% | 363,038 |
| May 27, 2026 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | -0.90% | 68,917 |
| May 26, 2026 | 3.39 | 3.50 | 3.34 | 3.34 | 3.34 | -0.89% | 53,451 |
| May 25, 2026 | 3.49 | 3.49 | 3.35 | 3.37 | 3.37 | 0.60% | 43,634 |
| May 22, 2026 | 3.40 | 3.45 | 3.35 | 3.35 | 3.35 | -1.76% | 36,971 |
| May 21, 2026 | 3.29 | 3.47 | 3.28 | 3.41 | 3.41 | 0.29% | 61,524 |
| May 20, 2026 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | 1.19% | 18,729 |
| May 19, 2026 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | -1.47% | 56,591 |
| May 18, 2026 | 3.45 | 3.45 | 3.30 | 3.41 | 3.41 | -0.87% | 41,635 |
| May 15, 2026 | 3.25 | 3.44 | 3.25 | 3.44 | 3.44 | 6.83% | 124,906 |
| May 14, 2026 | 3.39 | 3.39 | 3.18 | 3.22 | 3.22 | -5.29% | 90,706 |
| May 13, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 16,487 |
| May 12, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | -0.29% | 81,529 |