Janfusun Fancyworld Corp(TW:5701)
NT$3.830.00 (0.00%)
TW:5701
Janfusun Fancyworld Corp historical prices
NT$3.83
At close:0.00 (0.00%)
Janfusun Fancyworld Corp (5701) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.80 | 3.85 | 3.71 | 3.83 | 3.83 | 0.00% | 52,373 | 0.57 |
| Nov 10, 2026 | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | +0.79% | 55,586 | 0.61 |
| Nov 09, 2026 | 3.85 | 3.90 | 3.78 | 3.79 | 3.79 | -0.26% | 75,911 | 0.83 |
| Nov 06, 2026 | 3.86 | 3.86 | 3.60 | 3.80 | 3.80 | +0.80% | 177,818 | 1.97 |
| Nov 05, 2026 | 3.85 | 3.85 | 3.75 | 3.77 | 3.77 | -2.08% | 40,618 | 0.44 |
| Nov 04, 2026 | 3.82 | 3.93 | 3.80 | 3.85 | 3.85 | +1.05% | 95,815 | 1.03 |
| Nov 03, 2026 | 3.95 | 3.95 | 3.80 | 3.81 | 3.81 | -2.06% | 66,249 | 0.72 |
| Nov 02, 2026 | 3.90 | 3.95 | 3.89 | 3.89 | 3.89 | -0.26% | 30,050 | 0.32 |
| Oct 30, 2026 | 3.99 | 3.99 | 3.83 | 3.90 | 3.90 | -2.99% | 18,514 | 0.20 |
| Oct 29, 2026 | 3.98 | 4.10 | 3.90 | 4.02 | 4.02 | +1.01% | 29,613 | 0.31 |
| Oct 28, 2026 | 3.95 | 4.01 | 3.95 | 3.98 | 3.98 | +0.76% | 65,654 | 0.68 |
| Oct 27, 2026 | 3.97 | 4.16 | 3.86 | 3.95 | 3.95 | 0.00% | 53,918 | 0.56 |
| Oct 26, 2026 | 3.95 | 4.00 | 3.82 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.95 | 4.00 | 3.82 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.99 | 4.00 | 3.82 | 3.95 | 3.95 | -1.00% | 97,364 | 0.97 |
| Oct 21, 2026 | 3.96 | 4.08 | 3.80 | 3.99 | 3.99 | -0.25% | 98,081 | 0.96 |
| Oct 20, 2026 | 3.95 | 4.01 | 3.70 | 4.00 | 4.00 | +1.27% | 46,429 | 0.45 |
| Oct 19, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 0.00% | 98,635 | 0.96 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 63,061 | 0.61 |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 32,922 | 0.31 |
| Oct 14, 2026 | 4.07 | 4.10 | 4.00 | 4.06 | 4.06 | +0.25% | 77,980 | 0.72 |
| Oct 13, 2026 | 4.04 | 4.05 | 3.99 | 4.05 | 4.05 | +0.25% | 86,019 | 0.79 |
| Oct 12, 2026 | 4.07 | 4.07 | 4.00 | 4.04 | 4.04 | +1.00% | 48,090 | 0.43 |
| Oct 09, 2026 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.05 | 4.13 | 4.00 | 4.00 | 4.00 | -4.53% | 193,203 | 1.66 |
| Oct 07, 2026 | 4.00 | 4.20 | 3.99 | 4.19 | 4.19 | +4.75% | 141,819 | 1.24 |
| Oct 06, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | -1.23% | 21,976 | 0.19 |
| Oct 05, 2026 | 4.01 | 4.13 | 4.00 | 4.05 | 4.05 | -0.49% | 120,770 | 1.05 |
| Oct 02, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | 0.00% | 58,399 | 0.50 |
| Oct 01, 2026 | 4.08 | 4.08 | 4.03 | 4.07 | 4.07 | +0.25% | 40,788 | 0.34 |
| Sep 30, 2026 | 4.02 | 4.06 | 3.99 | 4.06 | 4.06 | -0.25% | 78,831 | 0.65 |
| Sep 29, 2026 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | -1.93% | 124,577 | 1.03 |
| Sep 28, 2026 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.01 | 4.15 | 4.00 | 4.15 | 4.15 | +1.72% | 206,337 | 1.65 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.00 | 4.08 | 4.08 | -2.86% | 187,198 | 1.50 |
| Sep 22, 2026 | 4.12 | 4.21 | 4.00 | 4.20 | 4.20 | -2.33% | 218,348 | 1.76 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.08 | 4.30 | 4.30 | +0.94% | 142,584 | 1.14 |
| Sep 18, 2026 | 4.26 | 4.27 | 4.17 | 4.26 | 4.26 | -0.47% | 42,269 | 0.33 |
| Sep 17, 2026 | 4.24 | 4.28 | 4.10 | 4.28 | 4.28 | +0.94% | 73,292 | 0.54 |
| Sep 16, 2026 | 4.23 | 4.24 | 4.04 | 4.24 | 4.24 | +0.24% | 68,707 | 0.51 |
| Sep 15, 2026 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | +2.92% | 122,502 | 0.87 |
| Sep 14, 2026 | 4.10 | 4.39 | 4.09 | 4.11 | 4.11 | +0.74% | 22,288 | 0.14 |
| Sep 11, 2026 | 4.21 | 4.25 | 4.04 | 4.08 | 4.08 | -3.09% | 94,744 | 0.57 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.20 | 4.21 | 4.21 | -2.09% | 43,484 | 0.25 |
| Sep 09, 2026 | 4.24 | 4.32 | 4.12 | 4.30 | 4.30 | +1.18% | 76,197 | 0.41 |
| Sep 08, 2026 | 4.18 | 4.31 | 4.16 | 4.25 | 4.25 | +0.71% | 40,918 | 0.21 |
| Sep 07, 2026 | 4.24 | 4.39 | 4.20 | 4.22 | 4.22 | -0.47% | 52,492 | 0.25 |
| Sep 04, 2026 | 4.18 | 4.29 | 4.17 | 4.24 | 4.24 | -1.40% | 52,325 | 0.23 |
| Sep 03, 2026 | 4.24 | 4.31 | 4.18 | 4.30 | 4.30 | +1.42% | 36,708 | 0.14 |
