Janfusun Fancyworld Corp. (TPEX:5701)
Taiwan
· Delayed Price · Currency is TWD 3.490
+0.090 (2.65%)
Apr 29, 2026, 1:04 PM CST
Janfusun Fancyworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,657 |
| 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 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | - | 39,975 |
| Mar 12, 2026 | 3.74 | 3.81 | 3.73 | 3.78 | 3.78 | -0.53% | 57,885 |
| Mar 11, 2026 | 3.79 | 3.83 | 3.67 | 3.80 | 3.80 | -0.78% | 131,352 |
| Mar 10, 2026 | 3.66 | 3.83 | 3.65 | 3.83 | 3.83 | 3.51% | 11,133 |
| 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 |