Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan · Delayed Price · Currency is TWD 4.000
-0.190 (-4.53%)
Oct 8, 2026, 1:30 PM CST
Janfusun Fancyworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.05 | 4.13 | 4.00 | 4.00 | 4.00 | -4.53% | 193,203 |
| Oct 7, 2026 | 4.00 | 4.20 | 3.99 | 4.19 | 4.19 | 4.75% | 141,819 |
| Oct 6, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | -1.23% | 21,976 |
| Oct 5, 2026 | 4.01 | 4.13 | 4.00 | 4.05 | 4.05 | -0.49% | 120,770 |
| Oct 2, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | - | 58,399 |
| Oct 1, 2026 | 4.08 | 4.08 | 4.03 | 4.07 | 4.07 | 0.25% | 40,788 |
| Sep 30, 2026 | 4.02 | 4.06 | 3.99 | 4.06 | 4.06 | -0.25% | 78,831 |
| Sep 29, 2026 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | -1.93% | 124,577 |
| Sep 24, 2026 | 4.01 | 4.15 | 4.00 | 4.15 | 4.15 | 1.72% | 206,337 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.00 | 4.08 | 4.08 | -2.86% | 187,198 |
| Sep 22, 2026 | 4.12 | 4.21 | 4.00 | 4.20 | 4.20 | -2.33% | 218,348 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.08 | 4.30 | 4.30 | 0.94% | 142,584 |
| Sep 18, 2026 | 4.26 | 4.27 | 4.17 | 4.26 | 4.26 | -0.47% | 42,269 |
| Sep 17, 2026 | 4.24 | 4.28 | 4.10 | 4.28 | 4.28 | 0.94% | 73,292 |
| Sep 16, 2026 | 4.23 | 4.24 | 4.04 | 4.24 | 4.24 | 0.24% | 68,707 |
| Sep 15, 2026 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | 2.92% | 122,502 |
| Sep 14, 2026 | 4.10 | 4.39 | 4.09 | 4.11 | 4.11 | 0.74% | 22,288 |
| 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% | 36,708 |
| 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 |