Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 7.23
+0.03 (0.42%)
At close: Mar 6, 2026
Jinli Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.20 | 7.27 | 7.18 | 7.23 | 7.23 | 0.42% | 124,777 |
| Mar 5, 2026 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 0.56% | 215,620 |
| Mar 4, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -1.92% | 494,194 |
| Mar 3, 2026 | 7.36 | 7.37 | 7.28 | 7.30 | 7.30 | -0.82% | 206,236 |
| Mar 2, 2026 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | -0.14% | 189,869 |
| Feb 26, 2026 | 7.46 | 7.46 | 7.36 | 7.37 | 7.37 | - | 177,863 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.36 | 7.37 | 7.37 | -0.27% | 249,297 |
| Feb 24, 2026 | 7.42 | 7.47 | 7.39 | 7.39 | 7.39 | -0.40% | 269,100 |
| Feb 23, 2026 | 7.43 | 7.50 | 7.40 | 7.42 | 7.42 | 0.13% | 354,208 |
| Feb 11, 2026 | 7.39 | 7.44 | 7.37 | 7.41 | 7.41 | -0.13% | 187,233 |
| Feb 10, 2026 | 7.40 | 7.46 | 7.37 | 7.42 | 7.42 | 0.27% | 150,806 |
| Feb 9, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -0.40% | 340,898 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.38 | 7.43 | 7.43 | -0.67% | 334,828 |
| Feb 5, 2026 | 7.49 | 7.60 | 7.45 | 7.48 | 7.48 | - | 302,086 |
| Feb 4, 2026 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | 0.40% | 172,804 |
| Feb 3, 2026 | 7.50 | 7.51 | 7.42 | 7.45 | 7.45 | 0.13% | 219,986 |
| Feb 2, 2026 | 7.51 | 7.51 | 7.42 | 7.44 | 7.44 | -0.93% | 232,520 |
| Jan 30, 2026 | 7.74 | 7.74 | 7.49 | 7.51 | 7.51 | -2.72% | 706,142 |
| Jan 29, 2026 | 7.77 | 7.79 | 7.66 | 7.72 | 7.72 | -0.26% | 302,444 |
| Jan 28, 2026 | 7.83 | 7.89 | 7.71 | 7.74 | 7.74 | -0.90% | 1,340,868 |
| Jan 27, 2026 | 7.56 | 8.13 | 7.56 | 7.81 | 7.81 | 3.31% | 1,991,739 |
| Jan 26, 2026 | 7.54 | 7.58 | 7.47 | 7.56 | 7.56 | 0.27% | 358,772 |
| Jan 23, 2026 | 7.55 | 7.56 | 7.49 | 7.54 | 7.54 | -0.13% | 344,816 |
| Jan 22, 2026 | 7.48 | 7.60 | 7.48 | 7.55 | 7.55 | 1.07% | 308,548 |
| Jan 21, 2026 | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | -0.93% | 371,277 |
| Jan 20, 2026 | 7.60 | 7.63 | 7.52 | 7.54 | 7.54 | -0.92% | 484,442 |
| Jan 19, 2026 | 7.59 | 7.65 | 7.59 | 7.61 | 7.61 | 0.13% | 239,024 |
| Jan 16, 2026 | 7.64 | 7.66 | 7.60 | 7.60 | 7.60 | -0.65% | 209,551 |
| Jan 15, 2026 | 7.58 | 7.65 | 7.57 | 7.65 | 7.65 | 0.13% | 165,856 |
| Jan 14, 2026 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 1.06% | 185,617 |
| Jan 13, 2026 | 7.63 | 7.67 | 7.53 | 7.56 | 7.56 | - | 169,433 |
| Jan 12, 2026 | 7.56 | 7.62 | 7.56 | 7.56 | 7.56 | - | 146,429 |
| Jan 9, 2026 | 7.60 | 7.61 | 7.53 | 7.56 | 7.56 | -0.53% | 173,209 |
| Jan 8, 2026 | 7.62 | 7.62 | 7.59 | 7.60 | 7.60 | -0.26% | 163,841 |
| Jan 7, 2026 | 7.56 | 7.65 | 7.54 | 7.62 | 7.62 | 0.93% | 211,742 |
| Jan 6, 2026 | 7.60 | 7.61 | 7.51 | 7.55 | 7.55 | 0.13% | 299,376 |
| Jan 5, 2026 | 7.75 | 7.75 | 7.50 | 7.54 | 7.54 | -2.84% | 250,661 |
| Jan 2, 2026 | 7.75 | 7.78 | 7.68 | 7.76 | 7.76 | 0.13% | 133,087 |
| Dec 31, 2025 | 7.71 | 7.84 | 7.71 | 7.75 | 7.75 | - | 168,663 |
| Dec 30, 2025 | 7.71 | 7.84 | 7.66 | 7.75 | 7.75 | 0.52% | 127,622 |
| Dec 29, 2025 | 7.75 | 7.79 | 7.70 | 7.71 | 7.71 | -0.52% | 201,252 |
| Dec 26, 2025 | 7.78 | 7.78 | 7.70 | 7.75 | 7.75 | 0.13% | 112,855 |
| Dec 24, 2025 | 7.78 | 7.79 | 7.68 | 7.74 | 7.74 | -0.39% | 190,426 |
| Dec 23, 2025 | 7.74 | 7.82 | 7.74 | 7.77 | 7.77 | 0.78% | 324,201 |
| Dec 22, 2025 | 7.67 | 7.71 | 7.64 | 7.71 | 7.71 | 0.65% | 362,975 |
| Dec 19, 2025 | 7.65 | 7.69 | 7.62 | 7.66 | 7.66 | 0.52% | 259,384 |
| Dec 18, 2025 | 7.63 | 7.63 | 7.53 | 7.62 | 7.62 | 1.06% | 70,491 |
| Dec 17, 2025 | 7.55 | 7.64 | 7.54 | 7.54 | 7.54 | - | 291,359 |
| Dec 16, 2025 | 7.57 | 7.59 | 7.51 | 7.54 | 7.54 | -0.40% | 176,206 |
| Dec 15, 2025 | 7.56 | 7.62 | 7.55 | 7.57 | 7.57 | 0.13% | 164,577 |