Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan
· Delayed Price · Currency is TWD 3.830
+0.130 (3.51%)
Mar 10, 2026, 1:30 PM CST
Janfusun Fancyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -2.63% | 40,647 |
| Mar 6, 2026 | 3.79 | 3.85 | 3.79 | 3.80 | 3.80 | - | 45,714 |
| Mar 5, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 0.26% | 14,089 |
| Mar 4, 2026 | 3.75 | 3.80 | 3.61 | 3.79 | 3.79 | 1.07% | 24,213 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.70 | 3.75 | 3.75 | -3.35% | 44,957 |
| Mar 2, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 27,298 |
| Feb 26, 2026 | 3.78 | 3.98 | 3.77 | 3.90 | 3.90 | 0.78% | 60,010 |
| Feb 25, 2026 | 3.87 | 3.93 | 3.78 | 3.87 | 3.87 | - | 154,821 |
| Feb 24, 2026 | 3.89 | 3.90 | 3.81 | 3.87 | 3.87 | -0.51% | 93,246 |
| Feb 23, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -0.26% | 139,742 |
| Feb 11, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 30,439 |
| Feb 10, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | - | 20,470 |
| Feb 9, 2026 | 3.90 | 3.91 | 3.80 | 3.90 | 3.90 | - | 246,037 |
| Feb 6, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -0.76% | 153,568 |
| Feb 5, 2026 | 3.90 | 4.02 | 3.90 | 3.93 | 3.93 | 0.51% | 59,727 |
| Feb 4, 2026 | 3.90 | 3.94 | 3.90 | 3.91 | 3.91 | 0.26% | 59,965 |
| Feb 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 16,503 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.83 | 3.90 | 3.90 | -1.27% | 154,221 |
| Jan 30, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.74% | 127,975 |
| Jan 29, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 1.77% | 12,675 |
| Jan 28, 2026 | 4.00 | 4.01 | 3.91 | 3.95 | 3.95 | -2.23% | 74,993 |
| Jan 27, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.74% | 24,206 |
| Jan 26, 2026 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | - | 14,778 |
| Jan 23, 2026 | 4.08 | 4.20 | 4.04 | 4.07 | 4.07 | -0.25% | 31,627 |
| Jan 22, 2026 | 4.08 | 4.10 | 4.01 | 4.08 | 4.08 | 0.25% | 73,829 |
| Jan 21, 2026 | 4.02 | 4.10 | 4.00 | 4.07 | 4.07 | -0.73% | 28,815 |
| Jan 20, 2026 | 4.30 | 4.30 | 4.03 | 4.10 | 4.10 | 2.76% | 87,110 |
| Jan 19, 2026 | 3.98 | 4.19 | 3.90 | 3.99 | 3.99 | 0.25% | 216,126 |
| Jan 16, 2026 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 3.38% | 132,794 |
| Jan 15, 2026 | 3.93 | 3.94 | 3.85 | 3.85 | 3.85 | -2.04% | 154,157 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.83 | 3.93 | 3.93 | -0.76% | 36,377 |
| Jan 13, 2026 | 3.95 | 3.97 | 3.89 | 3.96 | 3.96 | 0.25% | 166,702 |
| Jan 12, 2026 | 3.97 | 4.05 | 3.90 | 3.95 | 3.95 | -0.25% | 98,382 |
| Jan 9, 2026 | 3.96 | 3.97 | 3.96 | 3.96 | 3.96 | -0.75% | 21,699 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.80 | 3.99 | 3.99 | 1.01% | 49,420 |
| Jan 7, 2026 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -0.75% | 23,646 |
| Jan 6, 2026 | 3.98 | 4.05 | 3.95 | 3.98 | 3.98 | - | 80,870 |
| Jan 5, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.69% | 34,082 |
| Jan 2, 2026 | 4.05 | 4.20 | 4.03 | 4.09 | 4.09 | -2.62% | 60,088 |
| Dec 31, 2025 | 4.23 | 4.23 | 4.06 | 4.20 | 4.20 | 2.44% | 129,258 |
| Dec 30, 2025 | 4.25 | 4.25 | 4.07 | 4.10 | 4.10 | 0.24% | 21,909 |
| Dec 29, 2025 | 4.08 | 4.09 | 4.01 | 4.09 | 4.09 | 1.74% | 25,197 |
| Dec 26, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -0.74% | 22,670 |
| Dec 24, 2025 | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -2.17% | 11,701 |
| Dec 23, 2025 | 4.14 | 4.15 | 4.05 | 4.14 | 4.14 | 1.22% | 67,709 |
| Dec 22, 2025 | 4.04 | 4.10 | 4.04 | 4.09 | 4.09 | 1.24% | 29,459 |
| Dec 19, 2025 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | 1.51% | 93,521 |
| Dec 18, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 0.25% | 28,817 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 23,280 |
| Dec 16, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 0.76% | 31,256 |
| Dec 15, 2025 | 4.05 | 4.10 | 3.91 | 3.96 | 3.96 | -2.70% | 50,507 |
| Dec 12, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -0.25% | 14,880 |
| Dec 11, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 1.24% | 56,713 |
| Dec 10, 2025 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 2.03% | 109,230 |
| Dec 9, 2025 | 3.92 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 35,590 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.01% | 16,150 |
| Dec 5, 2025 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | -2.47% | 46,106 |
| Dec 4, 2025 | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | 2.53% | 87,651 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.25% | 51,745 |
| Dec 2, 2025 | 4.01 | 4.06 | 3.95 | 4.00 | 4.00 | - | 28,524 |
| Dec 1, 2025 | 3.98 | 4.16 | 3.98 | 4.00 | 4.00 | -1.48% | 34,192 |
| Nov 28, 2025 | 4.10 | 4.10 | 3.96 | 4.06 | 4.06 | -3.79% | 39,370 |
| Nov 27, 2025 | 4.21 | 4.22 | 4.00 | 4.22 | 4.22 | 0.24% | 53,520 |
| Nov 26, 2025 | 4.05 | 4.33 | 4.00 | 4.21 | 4.21 | 6.58% | 74,149 |
| Nov 25, 2025 | 3.89 | 3.99 | 3.89 | 3.95 | 3.95 | 1.54% | 4,507 |
| Nov 24, 2025 | 3.88 | 3.96 | 3.88 | 3.89 | 3.89 | - | 15,677 |
| Nov 21, 2025 | 3.88 | 3.89 | 3.78 | 3.89 | 3.89 | 0.26% | 73,401 |
| Nov 20, 2025 | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.26% | 68,296 |
| Nov 19, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | 14,385 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 4,218 |
| Nov 17, 2025 | 4.06 | 4.06 | 3.97 | 4.00 | 4.00 | 0.50% | 52,903 |
| Nov 14, 2025 | 3.85 | 4.17 | 3.85 | 3.98 | 3.98 | 1.79% | 20,417 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 103,054 |
| Nov 12, 2025 | 4.11 | 4.11 | 3.95 | 4.00 | 4.00 | -0.74% | 19,281 |
| Nov 11, 2025 | 3.96 | 4.04 | 3.96 | 4.03 | 4.03 | 2.03% | 13,829 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.50% | 12,888 |
| Nov 7, 2025 | 3.95 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 40,578 |
| Nov 6, 2025 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 1.27% | 35,824 |
| Nov 5, 2025 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | -1.00% | 29,869 |
| Nov 4, 2025 | 4.09 | 4.10 | 3.96 | 3.99 | 3.99 | -0.25% | 16,591 |
| Nov 3, 2025 | 4.09 | 4.10 | 3.94 | 4.00 | 4.00 | 1.27% | 57,222 |
| Oct 31, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -3.66% | 32,543 |
| Oct 30, 2025 | 4.00 | 4.12 | 3.94 | 4.10 | 4.10 | 4.06% | 41,326 |
| Oct 29, 2025 | 3.94 | 4.14 | 3.90 | 3.94 | 3.94 | - | 124,243 |
| Oct 28, 2025 | 4.00 | 4.09 | 3.94 | 3.94 | 3.94 | -0.76% | 92,485 |
| Oct 27, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -1.49% | 180,238 |
| Oct 23, 2025 | 4.09 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 42,877 |
| Oct 22, 2025 | 4.02 | 4.06 | 3.97 | 4.06 | 4.06 | 1.50% | 83,907 |
| Oct 21, 2025 | 4.18 | 4.25 | 4.00 | 4.00 | 4.00 | -3.61% | 203,162 |
| Oct 20, 2025 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -2.35% | 64,984 |
| Oct 17, 2025 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -1.85% | 36,960 |
| Oct 16, 2025 | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | -0.46% | 96,207 |
| Oct 15, 2025 | 4.40 | 4.43 | 4.35 | 4.35 | 4.35 | -2.25% | 27,621 |
| Oct 14, 2025 | 4.36 | 4.55 | 4.36 | 4.45 | 4.45 | -3.05% | 87,100 |
| Oct 13, 2025 | 4.59 | 4.63 | 4.35 | 4.59 | 4.59 | 3.15% | 65,328 |
| Oct 9, 2025 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 0.45% | 70,859 |
| Oct 8, 2025 | 4.43 | 4.45 | 4.31 | 4.43 | 4.43 | - | 23,955 |
| Oct 7, 2025 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | -1.56% | 54,996 |
| Oct 3, 2025 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | - | 54,590 |
| Oct 2, 2025 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | -1.10% | 66,267 |