Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 6.22
+0.01 (0.16%)
May 29, 2026, 1:30 PM CST
Jinli Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 6.11 | 6.19 | 6.02 | 6.06 | 6.06 | -1.46% | 235,972 |
| May 15, 2026 | 6.26 | 6.26 | 6.13 | 6.15 | 6.15 | -1.28% | 443,737 |
| May 14, 2026 | 6.22 | 6.35 | 6.22 | 6.23 | 6.23 | -1.89% | 492,451 |
| May 13, 2026 | 6.41 | 6.42 | 6.30 | 6.35 | 6.35 | -0.94% | 276,261 |
| May 12, 2026 | 6.41 | 6.53 | 6.32 | 6.41 | 6.41 | -0.47% | 714,104 |
| May 11, 2026 | 6.51 | 6.53 | 6.41 | 6.44 | 6.44 | -1.38% | 380,125 |
| May 8, 2026 | 6.55 | 6.58 | 6.49 | 6.53 | 6.53 | -0.31% | 238,344 |
| May 7, 2026 | 6.50 | 6.57 | 6.40 | 6.55 | 6.55 | 1.08% | 328,125 |
| May 6, 2026 | 6.48 | 6.54 | 6.46 | 6.48 | 6.48 | -0.15% | 246,902 |
| May 5, 2026 | 6.49 | 6.55 | 6.46 | 6.49 | 6.49 | - | 262,098 |
| May 4, 2026 | 6.58 | 6.58 | 6.46 | 6.49 | 6.49 | -1.37% | 179,339 |
| Apr 30, 2026 | 6.78 | 6.78 | 6.55 | 6.58 | 6.58 | -0.60% | 262,313 |
| Apr 29, 2026 | 6.56 | 6.67 | 6.46 | 6.62 | 6.62 | 1.69% | 253,059 |
| Apr 28, 2026 | 6.51 | 6.53 | 6.44 | 6.51 | 6.51 | - | 177,420 |
| Apr 27, 2026 | 6.60 | 6.63 | 6.50 | 6.51 | 6.51 | -1.51% | 438,871 |
| Apr 24, 2026 | 6.60 | 6.67 | 6.58 | 6.61 | 6.61 | -0.15% | 364,872 |
| Apr 23, 2026 | 6.70 | 6.73 | 6.55 | 6.62 | 6.62 | -1.19% | 642,432 |
| Apr 22, 2026 | 6.75 | 6.77 | 6.70 | 6.70 | 6.70 | -0.59% | 269,387 |
| Apr 21, 2026 | 6.80 | 6.84 | 6.70 | 6.74 | 6.74 | -0.59% | 442,812 |
| Apr 20, 2026 | 6.84 | 6.85 | 6.76 | 6.78 | 6.78 | -1.31% | 383,353 |
| Apr 17, 2026 | 6.91 | 6.98 | 6.80 | 6.87 | 6.87 | -0.43% | 244,151 |
| Apr 16, 2026 | 6.88 | 6.97 | 6.85 | 6.90 | 6.90 | 0.58% | 188,589 |
| Apr 15, 2026 | 6.95 | 7.08 | 6.86 | 6.86 | 6.86 | -0.87% | 272,051 |
| Apr 14, 2026 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | 1.32% | 302,210 |
| Apr 13, 2026 | 6.83 | 6.86 | 6.78 | 6.83 | 6.83 | - | 146,232 |
| Apr 10, 2026 | 6.80 | 6.90 | 6.79 | 6.83 | 6.83 | -0.29% | 168,090 |
| Apr 9, 2026 | 6.91 | 6.91 | 6.82 | 6.85 | 6.85 | -0.87% | 99,306 |
| Apr 8, 2026 | 6.87 | 6.91 | 6.81 | 6.91 | 6.91 | 2.07% | 207,323 |
| Apr 7, 2026 | 6.80 | 6.81 | 6.76 | 6.77 | 6.77 | -0.59% | 168,444 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.80 | 6.81 | 6.81 | -1.02% | 148,089 |
| Apr 1, 2026 | 6.93 | 6.98 | 6.88 | 6.88 | 6.88 | 0.73% | 212,028 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.81 | 6.83 | 6.83 | -1.01% | 142,900 |
| Mar 30, 2026 | 6.91 | 6.96 | 6.89 | 6.90 | 6.90 | -0.72% | 76,902 |
| Mar 27, 2026 | 6.90 | 6.97 | 6.90 | 6.95 | 6.95 | 0.14% | 131,979 |
| Mar 26, 2026 | 6.99 | 6.99 | 6.93 | 6.94 | 6.94 | 0.29% | 69,568 |
| Mar 25, 2026 | 6.97 | 7.01 | 6.90 | 6.92 | 6.92 | -0.43% | 250,096 |
| Mar 24, 2026 | 6.96 | 6.96 | 6.92 | 6.95 | 6.95 | 0.43% | 106,573 |
| Mar 23, 2026 | 7.07 | 7.07 | 6.83 | 6.92 | 6.92 | -1.84% | 520,466 |
| Mar 20, 2026 | 7.05 | 7.09 | 7.02 | 7.05 | 7.05 | - | 160,537 |
| Mar 19, 2026 | 7.07 | 7.10 | 7.02 | 7.05 | 7.05 | -0.28% | 208,653 |
| Mar 18, 2026 | 7.05 | 7.09 | 7.03 | 7.07 | 7.07 | 0.28% | 357,954 |