Jinli Group Holdings Ltd.(TW:8429)
NT$5.57-0.02 (-0.36%)
TW:8429
Jinli Group Holdings Ltd. historical prices
NT$5.57
At close:-0.02 (-0.36%)
Jinli Group Holdings Ltd. (8429) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.67 | 5.67 | 5.38 | 5.57 | 5.57 | -0.36% | 202,204 | 1.25 |
| Nov 10, 2026 | 5.45 | 5.70 | 5.42 | 5.59 | 5.59 | +2.76% | 393,372 | 2.51 |
| Nov 09, 2026 | 5.44 | 5.53 | 5.42 | 5.42 | 5.42 | -0.37% | 155,968 | 0.99 |
| Nov 06, 2026 | 5.54 | 5.58 | 5.42 | 5.44 | 5.44 | -3.55% | 230,774 | 1.48 |
| Nov 05, 2026 | 5.70 | 5.76 | 5.64 | 5.64 | 5.64 | -1.05% | 149,453 | 0.96 |
| Nov 04, 2026 | 5.76 | 5.76 | 5.62 | 5.70 | 5.70 | -0.52% | 343,331 | 2.27 |
| Nov 03, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | -1.21% | 86,203 | 0.56 |
| Nov 02, 2026 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | 0.00% | 51,633 | 0.32 |
| Oct 30, 2026 | 5.87 | 5.87 | 5.75 | 5.80 | 5.80 | -1.69% | 377,069 | 2.36 |
| Oct 29, 2026 | 5.95 | 5.96 | 5.79 | 5.90 | 5.90 | 0.00% | 413,174 | 2.65 |
| Oct 28, 2026 | 6.07 | 6.07 | 5.88 | 5.90 | 5.90 | -2.16% | 361,957 | 2.31 |
| Oct 27, 2026 | 6.07 | 6.10 | 6.02 | 6.03 | 6.03 | -0.66% | 308,713 | 1.99 |
| Oct 26, 2026 | 6.07 | 6.16 | 6.05 | 6.07 | 6.07 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.07 | 6.16 | 6.05 | 6.07 | 6.07 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -1.46% | 203,672 | 1.24 |
| Oct 21, 2026 | 6.19 | 6.21 | 6.11 | 6.16 | 6.16 | -1.28% | 319,274 | 1.98 |
| Oct 20, 2026 | 6.25 | 6.33 | 6.19 | 6.24 | 6.24 | +0.32% | 767,485 | 5.08 |
| Oct 19, 2026 | 5.87 | 6.34 | 5.87 | 6.22 | 6.22 | +5.96% | 951,806 | 6.91 |
| Oct 16, 2026 | 5.88 | 5.97 | 5.87 | 5.87 | 5.87 | -0.17% | 54,222 | 0.39 |
| Oct 15, 2026 | 5.89 | 5.89 | 5.82 | 5.88 | 5.88 | 0.00% | 77,035 | 0.54 |
| Oct 14, 2026 | 5.88 | 5.93 | 5.88 | 5.88 | 5.88 | +0.17% | 147,921 | 1.03 |
| Oct 13, 2026 | 5.85 | 5.89 | 5.83 | 5.87 | 5.87 | -0.34% | 202,570 | 1.42 |
| Oct 12, 2026 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | -0.17% | 83,626 | 0.58 |
| Oct 09, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | +0.17% | 60,472 | 0.39 |
| Oct 07, 2026 | 5.87 | 5.95 | 5.87 | 5.89 | 5.89 | 0.00% | 55,696 | 0.36 |
| Oct 06, 2026 | 5.91 | 5.93 | 5.82 | 5.89 | 5.89 | -0.17% | 163,893 | 1.08 |
| Oct 05, 2026 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | 0.00% | 119,693 | 0.78 |
| Oct 02, 2026 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | -0.17% | 126,137 | 0.82 |
| Oct 01, 2026 | 5.91 | 5.91 | 5.87 | 5.91 | 5.91 | 0.00% | 97,112 | 0.62 |
| Sep 30, 2026 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | +1.03% | 263,105 | 1.64 |
| Sep 29, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | -0.68% | 149,803 | 0.93 |
| Sep 28, 2026 | 5.89 | 5.89 | 5.85 | 5.89 | 5.89 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.85 | 5.89 | 5.89 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | +0.34% | 91,426 | 0.54 |
| Sep 23, 2026 | 5.92 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 254,652 | 1.53 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -0.51% | 174,087 | 1.04 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | 0.00% | 66,820 | 0.40 |
| Sep 18, 2026 | 5.93 | 5.98 | 5.90 | 5.91 | 5.91 | -0.34% | 121,399 | 0.71 |
| Sep 17, 2026 | 5.92 | 5.97 | 5.90 | 5.93 | 5.93 | +0.17% | 104,234 | 0.58 |
| Sep 16, 2026 | 5.87 | 5.94 | 5.87 | 5.92 | 5.92 | +0.68% | 95,616 | 0.54 |
| Sep 15, 2026 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -0.68% | 170,626 | 0.92 |
| Sep 14, 2026 | 5.95 | 5.98 | 5.92 | 5.92 | 5.92 | -0.50% | 78,613 | 0.42 |
| Sep 11, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.95 | -0.34% | 232,330 | 1.24 |
| Sep 10, 2026 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | -0.17% | 109,417 | 0.58 |
| Sep 09, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | +0.34% | 51,712 | 0.27 |
| Sep 08, 2026 | 5.99 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 179,043 | 0.93 |
| Sep 07, 2026 | 6.02 | 6.10 | 5.95 | 5.98 | 5.98 | -0.99% | 216,748 | 1.12 |
| Sep 04, 2026 | 6.00 | 6.06 | 6.00 | 6.04 | 6.04 | +0.67% | 71,480 | 0.36 |
| Sep 03, 2026 | 5.99 | 6.02 | 5.99 | 6.00 | 6.00 | +0.17% | 53,016 | 0.26 |
