Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 7.55
+0.08 (1.07%)
Jan 22, 2026, 1:35 PM CST
Jinli Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | 0.13% | 114,632 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.52 | 7.55 | 7.55 | -0.40% | 254,932 |
| Dec 10, 2025 | 7.62 | 7.62 | 7.54 | 7.58 | 7.58 | - | 154,212 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.55 | 7.58 | 7.58 | -0.39% | 174,569 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | -0.65% | 95,421 |
| Dec 5, 2025 | 7.75 | 7.75 | 7.61 | 7.66 | 7.66 | -0.78% | 137,125 |
| Dec 4, 2025 | 7.75 | 7.75 | 7.70 | 7.72 | 7.72 | -0.39% | 108,499 |
| Dec 3, 2025 | 7.69 | 7.81 | 7.69 | 7.75 | 7.75 | 0.78% | 168,829 |
| Dec 2, 2025 | 7.67 | 7.84 | 7.65 | 7.69 | 7.69 | 0.26% | 79,453 |
| Dec 1, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | -1.54% | 138,085 |
| Nov 28, 2025 | 7.76 | 7.81 | 7.73 | 7.79 | 7.79 | 0.39% | 173,419 |
| Nov 27, 2025 | 7.70 | 7.78 | 7.66 | 7.76 | 7.76 | 0.78% | 213,674 |
| Nov 26, 2025 | 7.66 | 7.74 | 7.66 | 7.70 | 7.70 | 0.65% | 132,306 |
| Nov 25, 2025 | 7.61 | 7.67 | 7.59 | 7.65 | 7.65 | 0.53% | 212,742 |
| Nov 24, 2025 | 7.52 | 7.65 | 7.51 | 7.61 | 7.61 | 1.47% | 219,207 |
| Nov 21, 2025 | 7.55 | 7.59 | 7.43 | 7.50 | 7.50 | -0.79% | 178,638 |
| Nov 20, 2025 | 7.55 | 7.56 | 7.48 | 7.56 | 7.56 | 1.34% | 200,515 |
| Nov 19, 2025 | 7.57 | 7.57 | 7.41 | 7.46 | 7.46 | -0.13% | 290,928 |
| Nov 18, 2025 | 7.81 | 7.81 | 7.46 | 7.47 | 7.47 | -2.86% | 404,061 |
| Nov 17, 2025 | 7.89 | 7.95 | 7.69 | 7.69 | 7.69 | -1.66% | 290,128 |
| Nov 14, 2025 | 7.75 | 7.94 | 7.75 | 7.82 | 7.82 | 0.77% | 721,750 |
| Nov 13, 2025 | 7.74 | 7.77 | 7.65 | 7.76 | 7.76 | 1.44% | 317,004 |
| Nov 12, 2025 | 7.60 | 7.77 | 7.51 | 7.65 | 7.65 | 1.86% | 1,079,937 |
| Nov 11, 2025 | 7.49 | 7.61 | 7.48 | 7.51 | 7.51 | 0.40% | 516,923 |