Jinli Group Holdings Limited (TPE:8429)
Taiwan · Delayed Price · Currency is TWD 5.50
+0.02 (0.36%)
Nov 13, 2026, 1:30 PM CST
Jinli Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.49 | 5.54 | 5.43 | 5.50 | 5.50 | 0.36% | 195,578 |
| Nov 12, 2026 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -1.62% | 72,667 |
| Nov 11, 2026 | 5.67 | 5.67 | 5.38 | 5.57 | 5.57 | -0.36% | 202,204 |
| Nov 10, 2026 | 5.45 | 5.70 | 5.42 | 5.59 | 5.59 | 3.14% | 393,372 |
| Nov 9, 2026 | 5.44 | 5.53 | 5.42 | 5.42 | 5.42 | -0.37% | 155,968 |
| Nov 6, 2026 | 5.54 | 5.58 | 5.42 | 5.44 | 5.44 | -3.55% | 230,774 |
| Nov 5, 2026 | 5.70 | 5.76 | 5.64 | 5.64 | 5.64 | -1.05% | 149,453 |
| Nov 4, 2026 | 5.76 | 5.76 | 5.62 | 5.70 | 5.70 | -0.52% | 343,331 |
| Nov 3, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | -1.21% | 86,203 |
| Nov 2, 2026 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | - | 51,633 |
| Oct 30, 2026 | 5.87 | 5.87 | 5.75 | 5.80 | 5.80 | -1.69% | 377,069 |
| Oct 29, 2026 | 5.95 | 5.96 | 5.79 | 5.90 | 5.90 | - | 413,174 |
| Oct 28, 2026 | 6.07 | 6.07 | 5.88 | 5.90 | 5.90 | -2.16% | 361,957 |
| Oct 27, 2026 | 6.07 | 6.10 | 6.02 | 6.03 | 6.03 | -0.66% | 308,713 |
| Oct 22, 2026 | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -1.46% | 203,672 |
| Oct 21, 2026 | 6.19 | 6.21 | 6.11 | 6.16 | 6.16 | -1.28% | 319,274 |
| Oct 20, 2026 | 6.25 | 6.33 | 6.19 | 6.24 | 6.24 | 0.32% | 767,485 |
| Oct 19, 2026 | 5.87 | 6.34 | 5.87 | 6.22 | 6.22 | 5.96% | 951,806 |
| Oct 16, 2026 | 5.88 | 5.97 | 5.87 | 5.87 | 5.87 | -0.17% | 54,222 |
| Oct 15, 2026 | 5.89 | 5.89 | 5.82 | 5.88 | 5.88 | - | 77,035 |
| Oct 14, 2026 | 5.88 | 5.93 | 5.88 | 5.88 | 5.88 | 0.17% | 147,921 |
| Oct 13, 2026 | 5.85 | 5.89 | 5.83 | 5.87 | 5.87 | -0.34% | 202,570 |
| Oct 12, 2026 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | -0.17% | 83,626 |
| Oct 8, 2026 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 60,472 |
| Oct 7, 2026 | 5.87 | 5.95 | 5.87 | 5.89 | 5.89 | - | 55,696 |
| Oct 6, 2026 | 5.91 | 5.93 | 5.82 | 5.89 | 5.89 | -0.17% | 163,893 |
| Oct 5, 2026 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | - | 119,693 |
| 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% | 263,105 |
| Sep 29, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | -0.68% | 149,803 |
| 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% | 254,652 |
| 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% | 53,016 |
| 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 |