Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan · Delayed Price · Currency is TWD 4.080
-0.130 (-3.09%)
Sep 11, 2026, 1:30 PM CST
Janfusun Fancyworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.21 | 4.25 | 4.04 | 4.08 | 4.08 | -3.09% | 94,744 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.20 | 4.21 | 4.21 | -2.09% | 43,484 |
| Sep 9, 2026 | 4.24 | 4.32 | 4.12 | 4.30 | 4.30 | 1.18% | 76,197 |
| Sep 8, 2026 | 4.18 | 4.31 | 4.16 | 4.25 | 4.25 | 0.71% | 40,918 |
| Sep 7, 2026 | 4.24 | 4.39 | 4.20 | 4.22 | 4.22 | -0.47% | 52,492 |
| Sep 4, 2026 | 4.18 | 4.29 | 4.17 | 4.24 | 4.24 | -1.40% | 52,325 |
| Sep 3, 2026 | 4.24 | 4.31 | 4.18 | 4.30 | 4.30 | 1.42% | 36,606 |
| Sep 2, 2026 | 4.36 | 4.37 | 4.20 | 4.24 | 4.24 | -4.72% | 73,053 |
| Sep 1, 2026 | 4.19 | 4.45 | 4.15 | 4.45 | 4.45 | 1.37% | 87,990 |
| Aug 31, 2026 | 4.25 | 4.39 | 4.01 | 4.39 | 4.39 | 2.09% | 180,191 |
| Aug 28, 2026 | 4.03 | 4.43 | 4.00 | 4.30 | 4.30 | 6.70% | 580,391 |
| Aug 27, 2026 | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | -3.36% | 92,295 |
| Aug 26, 2026 | 4.03 | 4.19 | 4.01 | 4.17 | 4.17 | -0.95% | 67,175 |
| Aug 25, 2026 | 4.11 | 4.21 | 3.96 | 4.21 | 4.21 | 2.43% | 126,685 |
| Aug 24, 2026 | 4.03 | 4.11 | 3.93 | 4.11 | 4.11 | -0.24% | 134,565 |
| Aug 21, 2026 | 4.11 | 4.14 | 3.86 | 4.12 | 4.12 | -1.90% | 394,540 |
| Aug 20, 2026 | 4.19 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 95,670 |
| Aug 19, 2026 | 4.02 | 4.19 | 3.96 | 4.19 | 4.19 | 4.23% | 49,875 |
| Aug 18, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.43% | 88,099 |
| Aug 17, 2026 | 4.08 | 4.40 | 4.08 | 4.12 | 4.12 | -0.72% | 57,274 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | -1.19% | 114,826 |
| Aug 13, 2026 | 4.15 | 4.25 | 4.08 | 4.20 | 4.20 | -1.18% | 74,234 |
| Aug 12, 2026 | 4.22 | 4.35 | 4.08 | 4.25 | 4.25 | 2.41% | 87,994 |
| Aug 11, 2026 | 4.31 | 4.31 | 4.15 | 4.15 | 4.15 | -5.25% | 84,945 |
| Aug 10, 2026 | 4.38 | 4.55 | 4.15 | 4.38 | 4.38 | - | 172,988 |
| Aug 7, 2026 | 4.16 | 4.50 | 4.16 | 4.38 | 4.38 | 3.06% | 97,075 |
| Aug 6, 2026 | 4.32 | 4.32 | 4.15 | 4.25 | 4.25 | -2.97% | 31,023 |
| Aug 5, 2026 | 4.27 | 4.49 | 4.15 | 4.38 | 4.38 | 2.58% | 164,898 |
| Aug 4, 2026 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 0.95% | 21,221 |
| Aug 3, 2026 | 4.39 | 4.48 | 4.21 | 4.23 | 4.23 | -3.64% | 121,045 |
| Jul 31, 2026 | 4.60 | 4.60 | 4.20 | 4.39 | 4.39 | 4.52% | 96,571 |
| Jul 30, 2026 | 4.39 | 4.49 | 4.20 | 4.20 | 4.20 | -4.11% | 64,869 |
| Jul 29, 2026 | 4.39 | 4.40 | 4.14 | 4.38 | 4.38 | -0.23% | 165,512 |
| Jul 28, 2026 | 4.60 | 4.61 | 4.30 | 4.39 | 4.39 | -4.98% | 112,154 |
| Jul 27, 2026 | 4.70 | 4.70 | 4.44 | 4.62 | 4.62 | -1.91% | 67,505 |
| Jul 24, 2026 | 4.77 | 4.77 | 4.38 | 4.71 | 4.71 | -1.26% | 197,274 |
| Jul 23, 2026 | 4.62 | 4.78 | 4.61 | 4.77 | 4.77 | - | 92,471 |
| 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 |