Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 5.95
+0.05 (0.85%)
Oct 5, 2026, 10:34 AM CST
Jinli Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | -0.17% | 126,137 |
| Oct 1, 2026 | 5.91 | 5.91 | 5.87 | 5.91 | 5.91 | - | 97,112 |
| Sep 30, 2026 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | 1.03% | 262,429 |
| Sep 29, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | -0.68% | 148,312 |
| Sep 24, 2026 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | 0.34% | 91,426 |
| Sep 23, 2026 | 5.92 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 254,021 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | -0.51% | 174,087 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | - | 66,820 |
| Sep 18, 2026 | 5.93 | 5.98 | 5.90 | 5.91 | 5.91 | -0.34% | 121,399 |
| Sep 17, 2026 | 5.92 | 5.97 | 5.90 | 5.93 | 5.93 | 0.17% | 104,234 |
| Sep 16, 2026 | 5.87 | 5.94 | 5.87 | 5.92 | 5.92 | 0.68% | 95,616 |
| Sep 15, 2026 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -0.68% | 170,626 |
| Sep 14, 2026 | 5.95 | 5.98 | 5.92 | 5.92 | 5.92 | -0.50% | 78,613 |
| Sep 11, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.95 | -0.34% | 232,330 |
| Sep 10, 2026 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | -0.17% | 109,417 |
| Sep 9, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | 0.34% | 51,712 |
| Sep 8, 2026 | 5.99 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 179,043 |
| 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 |