Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 5.96
-0.02 (-0.33%)
Sep 8, 2026, 1:30 PM CST
Jinli Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6.02 | 6.10 | 5.95 | 5.98 | 5.98 | -0.99% | 216,748 |
| Sep 4, 2026 | 6.00 | 6.06 | 6.00 | 6.04 | 6.04 | 0.67% | 71,480 |
| Sep 3, 2026 | 5.99 | 6.02 | 5.99 | 6.00 | 6.00 | 0.17% | 52,784 |
| Sep 2, 2026 | 6.02 | 6.02 | 5.98 | 5.99 | 5.99 | -0.33% | 110,152 |
| Sep 1, 2026 | 6.06 | 6.06 | 6.00 | 6.01 | 6.01 | - | 63,219 |
| Aug 31, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 6.01 | - | 77,727 |
| Aug 28, 2026 | 6.03 | 6.07 | 6.01 | 6.01 | 6.01 | -0.33% | 95,672 |
| Aug 27, 2026 | 6.05 | 6.10 | 6.03 | 6.03 | 6.03 | -0.33% | 125,943 |
| Aug 26, 2026 | 6.05 | 6.10 | 6.03 | 6.05 | 6.05 | 0.33% | 161,940 |
| Aug 25, 2026 | 6.03 | 6.05 | 5.98 | 6.03 | 6.03 | - | 85,813 |
| Aug 24, 2026 | 6.06 | 6.10 | 6.03 | 6.03 | 6.03 | -0.50% | 62,171 |
| Aug 21, 2026 | 6.06 | 6.06 | 6.03 | 6.06 | 6.06 | 0.50% | 59,172 |
| Aug 20, 2026 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.67% | 59,048 |
| Aug 19, 2026 | 6.00 | 6.05 | 5.98 | 5.99 | 5.99 | 0.17% | 98,588 |
| Aug 18, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -1.16% | 88,038 |
| Aug 17, 2026 | 6.03 | 6.06 | 6.02 | 6.05 | 6.05 | 0.17% | 92,501 |
| Aug 14, 2026 | 6.06 | 6.06 | 5.98 | 6.04 | 6.04 | 0.50% | 200,125 |
| Aug 13, 2026 | 6.06 | 6.06 | 6.00 | 6.01 | 6.01 | -0.17% | 92,139 |
| Aug 12, 2026 | 6.02 | 6.05 | 6.00 | 6.02 | 6.02 | - | 217,044 |
| Aug 11, 2026 | 6.03 | 6.08 | 6.02 | 6.02 | 6.02 | -0.33% | 115,088 |
| Aug 10, 2026 | 6.10 | 6.10 | 6.01 | 6.04 | 6.04 | -0.17% | 160,327 |
| Aug 7, 2026 | 6.04 | 6.11 | 6.03 | 6.05 | 6.05 | -0.17% | 60,580 |
| Aug 6, 2026 | 6.10 | 6.12 | 6.04 | 6.06 | 6.06 | -1.30% | 196,993 |
| Aug 5, 2026 | 5.99 | 6.20 | 5.97 | 6.14 | 6.14 | 2.68% | 597,570 |
| Aug 4, 2026 | 6.02 | 6.04 | 5.97 | 5.98 | 5.98 | -0.83% | 262,866 |
| Aug 3, 2026 | 6.02 | 6.04 | 5.99 | 6.03 | 6.03 | 0.17% | 148,214 |
| Jul 31, 2026 | 6.02 | 6.10 | 6.00 | 6.02 | 6.02 | 0.17% | 419,770 |
| Jul 30, 2026 | 6.00 | 6.03 | 5.98 | 6.01 | 6.01 | 0.17% | 231,780 |
| Jul 29, 2026 | 6.14 | 6.14 | 5.97 | 6.00 | 6.00 | -0.17% | 465,876 |
| Jul 28, 2026 | 6.08 | 6.08 | 6.00 | 6.01 | 6.01 | -1.64% | 228,057 |
| Jul 27, 2026 | 6.07 | 6.14 | 6.06 | 6.11 | 6.11 | 0.16% | 84,885 |
| Jul 24, 2026 | 6.10 | 6.11 | 6.05 | 6.10 | 6.10 | -0.33% | 92,770 |
| Jul 23, 2026 | 6.11 | 6.12 | 6.06 | 6.12 | 6.12 | 0.16% | 134,947 |
| Jul 22, 2026 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | -1.13% | 118,323 |
| Jul 21, 2026 | 6.14 | 6.21 | 6.11 | 6.18 | 6.18 | 1.64% | 231,673 |
| Jul 20, 2026 | 6.23 | 6.23 | 6.05 | 6.08 | 6.08 | -0.49% | 212,283 |
| Jul 17, 2026 | 6.25 | 6.26 | 6.10 | 6.11 | 6.11 | -2.40% | 201,018 |
| Jul 16, 2026 | 6.32 | 6.35 | 6.22 | 6.26 | 6.26 | - | 136,172 |
| Jul 15, 2026 | 6.16 | 6.30 | 6.16 | 6.26 | 6.26 | 1.13% | 192,571 |
| Jul 14, 2026 | 6.28 | 6.28 | 6.15 | 6.19 | 6.19 | -0.48% | 519,122 |
| Jul 13, 2026 | 6.26 | 6.31 | 6.21 | 6.22 | 6.22 | -0.48% | 160,609 |
| Jul 9, 2026 | 6.30 | 6.31 | 6.23 | 6.25 | 6.25 | -0.79% | 104,671 |
| Jul 8, 2026 | 6.35 | 6.36 | 6.25 | 6.30 | 6.30 | -0.47% | 162,954 |
| Jul 7, 2026 | 6.45 | 6.45 | 6.31 | 6.33 | 6.33 | -2.16% | 171,290 |
| Jul 6, 2026 | 6.47 | 6.51 | 6.42 | 6.47 | 6.47 | -0.15% | 313,065 |
| Jul 3, 2026 | 6.26 | 6.48 | 6.26 | 6.48 | 6.48 | 3.51% | 503,381 |
| Jul 2, 2026 | 6.19 | 6.31 | 6.19 | 6.26 | 6.26 | 1.13% | 209,428 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | 0.16% | 190,211 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.18 | 0.32% | 122,909 |
| Jun 29, 2026 | 6.17 | 6.26 | 6.14 | 6.16 | 6.16 | -0.16% | 155,674 |