Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 6.01
+0.01 (0.17%)
Jul 30, 2026, 1:30 PM CST
Jinli Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 84,259 |
| Jul 24, 2026 | 6.10 | 6.11 | 6.05 | 6.10 | 6.10 | -0.33% | 92,470 |
| Jul 23, 2026 | 6.11 | 6.12 | 6.06 | 6.12 | 6.12 | 0.16% | 134,474 |
| 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% | 200,938 |
| Jul 16, 2026 | 6.32 | 6.35 | 6.22 | 6.26 | 6.26 | - | 135,573 |
| 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% | 160,608 |
| 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 |
| Jun 26, 2026 | 6.25 | 6.36 | 6.17 | 6.17 | 6.17 | -1.59% | 170,569 |
| Jun 25, 2026 | 6.36 | 6.36 | 6.27 | 6.27 | 6.27 | -1.10% | 177,293 |
| Jun 24, 2026 | 6.30 | 6.40 | 6.26 | 6.34 | 6.34 | -0.16% | 192,623 |
| Jun 23, 2026 | 6.40 | 6.41 | 6.29 | 6.35 | 6.35 | -0.63% | 268,683 |
| Jun 22, 2026 | 6.53 | 6.59 | 6.37 | 6.39 | 6.39 | -1.84% | 623,074 |
| Jun 18, 2026 | 6.75 | 6.83 | 6.47 | 6.51 | 6.51 | -2.40% | 703,227 |
| Jun 17, 2026 | 6.67 | 6.72 | 6.63 | 6.67 | 6.67 | - | 160,660 |
| Jun 16, 2026 | 6.68 | 6.68 | 6.57 | 6.67 | 6.67 | -0.15% | 209,500 |
| Jun 15, 2026 | 6.68 | 6.79 | 6.59 | 6.68 | 6.68 | 0.15% | 226,432 |
| Jun 12, 2026 | 6.66 | 6.76 | 6.61 | 6.67 | 6.67 | 1.06% | 190,525 |
| Jun 11, 2026 | 6.70 | 6.70 | 6.42 | 6.60 | 6.60 | -0.30% | 280,054 |
| Jun 10, 2026 | 6.67 | 6.72 | 6.53 | 6.62 | 6.62 | 0.30% | 295,726 |
| Jun 9, 2026 | 6.62 | 6.80 | 6.60 | 6.60 | 6.60 | -0.30% | 439,976 |
| Jun 8, 2026 | 6.40 | 6.70 | 6.40 | 6.62 | 6.62 | -2.07% | 412,847 |
| Jun 5, 2026 | 7.07 | 7.09 | 6.61 | 6.76 | 6.76 | -1.74% | 933,655 |
| Jun 4, 2026 | 6.55 | 7.09 | 6.55 | 6.88 | 6.88 | 5.04% | 1,772,095 |
| Jun 3, 2026 | 6.35 | 6.62 | 6.35 | 6.55 | 6.55 | 3.80% | 918,532 |
| Jun 2, 2026 | 6.18 | 6.35 | 6.18 | 6.31 | 6.31 | 2.27% | 280,605 |
| Jun 1, 2026 | 6.23 | 6.28 | 6.13 | 6.17 | 6.17 | -0.80% | 530,719 |
| May 29, 2026 | 6.21 | 6.26 | 6.17 | 6.22 | 6.22 | 0.16% | 193,339 |
| May 28, 2026 | 6.37 | 6.38 | 6.18 | 6.21 | 6.21 | -1.58% | 460,038 |
| May 27, 2026 | 6.31 | 6.69 | 6.31 | 6.31 | 6.31 | 1.12% | 738,852 |
| May 26, 2026 | 6.11 | 6.34 | 6.06 | 6.24 | 6.24 | 2.13% | 371,012 |
| May 25, 2026 | 6.27 | 6.27 | 6.10 | 6.11 | 6.11 | -2.55% | 709,699 |
| May 22, 2026 | 6.15 | 6.42 | 6.15 | 6.27 | 6.27 | 2.12% | 357,531 |
| May 21, 2026 | 6.05 | 6.14 | 6.03 | 6.14 | 6.14 | 1.66% | 206,990 |
| May 20, 2026 | 6.03 | 6.22 | 6.03 | 6.04 | 6.04 | -0.49% | 300,823 |
| May 19, 2026 | 6.06 | 6.11 | 6.01 | 6.07 | 6.07 | 0.17% | 175,742 |