Jin Lian Cheng Resources Co., Ltd.(TW:7865)
30.45+0.55 (+1.84%)
TW:7865
Jin Lian Cheng Resources Co., Ltd. historical prices
30.45
At close:+0.55 (+1.84%)
Jin Lian Cheng Resources Co., Ltd. (7865) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.45 | 30.65 | 29.45 | 30.45 | 30.45 | +1.84% | 89,011 | 1.97 |
| Nov 10, 2026 | 31.30 | 31.55 | 29.80 | 29.90 | 29.90 | -0.66% | 258,103 | 6.26 |
| Nov 09, 2026 | 30.10 | 31.60 | 30.00 | 31.30 | 31.30 | +3.99% | 52,999 | 1.30 |
| Nov 06, 2026 | 33.25 | 33.25 | 29.55 | 30.10 | 30.10 | -15.09% | 326,299 | 8.51 |
| Nov 05, 2026 | 36.90 | 36.90 | 33.85 | 35.45 | 35.45 | -4.06% | 53,906 | 1.41 |
| Nov 04, 2026 | 35.90 | 37.00 | 35.35 | 36.95 | 36.95 | +0.14% | 49,988 | 1.33 |
| Nov 03, 2026 | 38.95 | 38.95 | 36.35 | 36.90 | 36.90 | -5.26% | 62,452 | 1.68 |
| Nov 02, 2026 | 37.95 | 39.35 | 37.75 | 38.95 | 38.95 | -1.14% | 12,693 | 0.34 |
| Oct 30, 2026 | 38.70 | 39.65 | 37.85 | 39.40 | 39.40 | +2.47% | 16,722 | 0.45 |
| Oct 29, 2026 | 38.45 | 39.00 | 37.10 | 38.45 | 38.45 | 0.00% | 44,004 | 1.20 |
| Oct 28, 2026 | 38.20 | 38.90 | 37.40 | 38.45 | 38.45 | +0.65% | 14,321 | 0.39 |
| Oct 27, 2026 | 38.95 | 39.00 | 37.35 | 38.20 | 38.20 | -1.93% | 42,850 | 1.18 |
| Oct 26, 2026 | 38.95 | 39.45 | 37.75 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 38.95 | 39.45 | 37.75 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.70 | 39.45 | 37.75 | 38.95 | 38.95 | +0.65% | 47,705 | 1.30 |
| Oct 21, 2026 | 39.60 | 39.90 | 38.00 | 38.70 | 38.70 | -2.27% | 38,181 | 1.05 |
| Oct 20, 2026 | 41.35 | 41.35 | 38.50 | 39.60 | 39.60 | -3.65% | 45,781 | 1.28 |
| Oct 19, 2026 | 41.35 | 41.35 | 40.00 | 41.10 | 41.10 | -0.60% | 6,204 | 0.17 |
| Oct 16, 2026 | 41.35 | 41.35 | 39.50 | 41.35 | 41.35 | +2.10% | 36,042 | 1.01 |
| Oct 15, 2026 | 41.25 | 43.25 | 40.00 | 40.50 | 40.50 | -5.81% | 93,001 | 2.69 |
| Oct 14, 2026 | 43.00 | 43.20 | 41.25 | 43.00 | 43.00 | -0.58% | 15,478 | 0.44 |
| Oct 13, 2026 | 41.30 | 43.25 | 41.30 | 43.25 | 43.25 | +4.72% | 7,402 | 0.21 |
| Oct 12, 2026 | 42.00 | 43.30 | 41.30 | 41.30 | 41.30 | -1.67% | 23,452 | 0.66 |
| Oct 09, 2026 | 42.00 | 43.25 | 41.50 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.25 | 43.25 | 41.50 | 42.00 | 42.00 | -2.89% | 33,661 | 0.90 |
| Oct 07, 2026 | 43.30 | 43.30 | 41.60 | 43.25 | 43.25 | +4.22% | 29,571 | 0.81 |
| Oct 06, 2026 | 43.45 | 43.50 | 41.50 | 41.50 | 41.50 | -1.19% | 42,553 | 1.05 |
| Oct 05, 2026 | 43.45 | 43.45 | 41.55 | 42.00 | 42.00 | -3.34% | 15,925 | 0.37 |
| Oct 02, 2026 | 43.00 | 43.50 | 41.55 | 43.45 | 43.45 | +1.76% | 18,464 | 0.42 |
| Oct 01, 2026 | 41.55 | 43.45 | 41.55 | 42.70 | 42.70 | -1.04% | 14,208 | 0.32 |
| Sep 30, 2026 | 43.10 | 44.00 | 42.00 | 43.15 | 43.15 | +0.35% | 27,503 | 0.62 |
| Sep 29, 2026 | 41.40 | 43.10 | 41.05 | 43.00 | 43.00 | +3.37% | 36,553 | 0.83 |
| Sep 28, 2026 | 41.60 | 43.45 | 41.40 | 41.60 | 41.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 41.60 | 43.45 | 41.40 | 41.60 | 41.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.50 | 43.45 | 41.40 | 41.60 | 41.60 | -4.26% | 6,897 | 0.16 |
| Sep 23, 2026 | 43.10 | 45.00 | 42.00 | 43.45 | 43.45 | +0.81% | 45,012 | 1.02 |
| Sep 22, 2026 | 42.95 | 43.10 | 41.05 | 43.10 | 43.10 | +2.25% | 58,084 | 1.33 |
| Sep 21, 2026 | 42.90 | 43.45 | 41.05 | 42.15 | 42.15 | -2.99% | 53,765 | 1.25 |
| Sep 18, 2026 | 43.45 | 43.45 | 42.35 | 43.45 | 43.45 | 0.00% | 15,144 | 0.35 |
| Sep 17, 2026 | 43.95 | 43.95 | 42.00 | 43.45 | 43.45 | +0.81% | 54,384 | 1.21 |
| Sep 16, 2026 | 43.65 | 43.95 | 42.55 | 43.10 | 43.10 | -1.26% | 33,227 | 0.75 |
| Sep 15, 2026 | 44.45 | 44.45 | 43.00 | 43.65 | 43.65 | -0.80% | 58,963 | 1.31 |
| Sep 14, 2026 | 45.55 | 45.55 | 43.40 | 44.00 | 44.00 | -3.40% | 66,734 | 1.49 |
| Sep 11, 2026 | 45.85 | 45.85 | 43.40 | 45.55 | 45.55 | -0.65% | 11,144 | 0.24 |
| Sep 10, 2026 | 46.00 | 46.50 | 44.05 | 45.85 | 45.85 | -0.33% | 118,596 | 2.63 |
| Sep 09, 2026 | 45.45 | 46.25 | 44.05 | 46.00 | 46.00 | +2.45% | 51,622 | 1.14 |
| Sep 08, 2026 | 44.45 | 45.75 | 43.00 | 44.90 | 44.90 | +1.13% | 144,838 | 3.29 |
| Sep 07, 2026 | 49.00 | 49.15 | 39.85 | 44.40 | 44.40 | -11.20% | 442,723 | 11.08 |
| Sep 04, 2026 | 51.50 | 51.50 | 49.00 | 50.00 | 50.00 | -3.10% | 15,014 | 0.35 |
| Sep 03, 2026 | 51.60 | 51.60 | 49.10 | 51.60 | 51.60 | 0.00% | 7,398 | 0.17 |
