Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan · Delayed Price · Currency is TWD 3.310
-0.030 (-0.90%)
May 27, 2026, 1:30 PM CST
Janfusun Fancyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,128 |
| 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 |
| May 11, 2026 | 3.53 | 3.53 | 3.39 | 3.41 | 3.41 | -2.01% | 120,583 |
| May 8, 2026 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | 1.75% | 23,019 |
| May 7, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | 0.59% | 48,527 |
| May 6, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | 125,250 |
| May 5, 2026 | 3.50 | 3.55 | 3.41 | 3.43 | 3.43 | 0.59% | 65,423 |
| May 4, 2026 | 3.41 | 3.46 | 3.41 | 3.41 | 3.41 | - | 79,897 |
| Apr 30, 2026 | 3.43 | 3.49 | 3.41 | 3.41 | 3.41 | -2.29% | 63,850 |
| Apr 29, 2026 | 3.48 | 3.62 | 3.44 | 3.49 | 3.49 | 2.65% | 45,013 |
| Apr 28, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 84,615 |
| Apr 27, 2026 | 3.60 | 3.63 | 3.43 | 3.43 | 3.43 | -1.72% | 33,942 |
| Apr 24, 2026 | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | -0.29% | 43,684 |
| Apr 23, 2026 | 3.61 | 3.61 | 3.40 | 3.50 | 3.50 | - | 160,799 |
| Apr 22, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 15,589 |
| Apr 21, 2026 | 3.46 | 3.54 | 3.41 | 3.52 | 3.52 | 1.73% | 76,751 |
| Apr 20, 2026 | 3.46 | 3.55 | 3.46 | 3.46 | 3.46 | -0.57% | 15,846 |
| Apr 17, 2026 | 3.57 | 3.60 | 3.47 | 3.48 | 3.48 | -2.79% | 113,985 |
| Apr 16, 2026 | 3.43 | 3.59 | 3.43 | 3.58 | 3.58 | -1.38% | 36,990 |
| Apr 15, 2026 | 3.64 | 3.64 | 3.51 | 3.63 | 3.63 | -0.27% | 55,231 |
| Apr 14, 2026 | 3.69 | 3.69 | 3.50 | 3.64 | 3.64 | -1.36% | 33,900 |
| Apr 13, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 6.03% | 77,985 |
| Apr 10, 2026 | 3.50 | 3.65 | 3.41 | 3.48 | 3.48 | -0.57% | 165,283 |
| Apr 9, 2026 | 3.61 | 3.61 | 3.43 | 3.50 | 3.50 | -0.85% | 33,395 |
| Apr 8, 2026 | 3.54 | 3.63 | 3.48 | 3.53 | 3.53 | -0.56% | 54,271 |
| Apr 7, 2026 | 3.59 | 3.59 | 3.42 | 3.55 | 3.55 | -1.11% | 26,614 |
| Apr 2, 2026 | 3.55 | 3.60 | 3.43 | 3.59 | 3.59 | 1.99% | 27,392 |
| Apr 1, 2026 | 3.46 | 3.55 | 3.41 | 3.52 | 3.52 | 2.03% | 30,301 |
| Mar 31, 2026 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | - | 31,259 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 13,909 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 21,496 |
| Mar 26, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.45% | 25,465 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.40 | 3.45 | 3.45 | 1.47% | 134,754 |
| Mar 24, 2026 | 3.52 | 3.59 | 3.40 | 3.40 | 3.40 | -6.34% | 214,185 |
| Mar 23, 2026 | 3.64 | 3.75 | 3.50 | 3.63 | 3.63 | - | 55,307 |
| Mar 20, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | -0.82% | 41,114 |
| Mar 19, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.27% | 217,850 |
| Mar 18, 2026 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -2.39% | 55,502 |
| Mar 17, 2026 | 3.71 | 3.80 | 3.65 | 3.76 | 3.76 | - | 225,236 |
| Mar 16, 2026 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | -0.53% | 36,722 |