Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 49.50
-1.00 (-1.98%)
At close: Feb 11, 2026
Jin Lian Cheng Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | -1.98% | 12,000 |
| Feb 10, 2026 | 50.20 | 50.50 | 48.50 | 50.50 | 50.50 | 2.12% | 9,001 |
| Feb 9, 2026 | 48.20 | 49.45 | 48.20 | 49.45 | 49.45 | -0.40% | 5,711 |
| Feb 6, 2026 | 49.50 | 50.00 | 46.30 | 49.65 | 49.65 | -0.90% | 55,041 |
| Feb 5, 2026 | 51.00 | 51.10 | 49.50 | 50.10 | 50.10 | -2.72% | 16,000 |
| Feb 4, 2026 | 52.00 | 52.60 | 51.10 | 51.50 | 51.50 | -0.77% | 12,000 |
| Feb 3, 2026 | 51.30 | 51.90 | 51.30 | 51.90 | 51.90 | -0.19% | 15,200 |
| Feb 2, 2026 | 52.60 | 54.50 | 52.00 | 52.00 | 52.00 | 1.96% | 30,060 |
| Jan 30, 2026 | 52.10 | 53.00 | 50.00 | 51.00 | 51.00 | -6.42% | 28,042 |
| Jan 29, 2026 | 52.50 | 54.70 | 52.10 | 54.50 | 54.50 | 2.64% | 22,042 |
| Jan 28, 2026 | 51.00 | 53.10 | 49.00 | 53.10 | 53.10 | 2.12% | 85,041 |
| Jan 27, 2026 | 56.40 | 56.50 | 51.00 | 52.00 | 52.00 | -7.80% | 40,616 |
| Jan 26, 2026 | 46.60 | 58.40 | 46.60 | 56.40 | 56.40 | 15.10% | 115,107 |
| Jan 23, 2026 | 48.90 | 49.00 | 44.65 | 49.00 | 49.00 | 0.10% | 42,206 |
| Jan 22, 2026 | 49.00 | 50.00 | 46.60 | 48.95 | 48.95 | -4.95% | 39,118 |
| Jan 21, 2026 | 46.00 | 51.60 | 44.65 | 51.50 | 51.50 | 16.91% | 163,431 |
| Jan 20, 2026 | 42.80 | 44.05 | 40.85 | 44.05 | 44.05 | 2.44% | 37,320 |
| Jan 19, 2026 | 44.30 | 44.30 | 42.80 | 43.00 | 43.00 | -3.37% | 12,160 |
| Jan 16, 2026 | 44.95 | 45.05 | 42.75 | 44.50 | 44.50 | 1.14% | 24,088 |
| Jan 15, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | - | 12,000 |
| Jan 14, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | -2.22% | 14,000 |
| Jan 13, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | -1.10% | 3,432 |
| Jan 12, 2026 | 43.75 | 47.00 | 43.70 | 45.50 | 45.50 | 1.11% | 28,048 |
| Jan 9, 2026 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 0.45% | 4,000 |
| Jan 8, 2026 | 44.50 | 45.10 | 44.50 | 44.80 | 44.80 | -2.61% | 10,270 |
| Jan 7, 2026 | 44.60 | 46.00 | 44.50 | 46.00 | 46.00 | -1.60% | 12,115 |
| Jan 6, 2026 | 46.50 | 47.00 | 45.00 | 46.75 | 46.75 | -1.99% | 21,010 |
| Jan 5, 2026 | 45.65 | 48.05 | 45.60 | 47.70 | 47.70 | -0.62% | 42,083 |
| Jan 2, 2026 | 47.55 | 49.00 | 47.50 | 48.00 | 48.00 | -3.03% | 7,060 |
| Dec 31, 2025 | 49.90 | 49.90 | 49.35 | 49.50 | 49.50 | -0.80% | 9,050 |
| Dec 30, 2025 | 49.35 | 49.90 | 49.35 | 49.90 | 49.90 | 0.71% | 17,000 |
| Dec 29, 2025 | 49.40 | 51.60 | 49.25 | 49.55 | 49.55 | -0.10% | 16,011 |
| Dec 26, 2025 | 49.45 | 49.60 | 49.45 | 49.60 | 49.60 | - | 6,000 |
| Dec 23, 2025 | 52.00 | 52.00 | 49.40 | 49.60 | 49.60 | -0.40% | 5,011 |
| Dec 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 3,000 |
| Dec 19, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -4.21% | 6,000 |
| Dec 18, 2025 | 52.00 | 52.20 | 50.00 | 52.20 | 52.20 | 0.38% | 7,052 |
| Dec 17, 2025 | 51.00 | 52.30 | 49.40 | 52.00 | 52.00 | 0.97% | 21,262 |
| Dec 16, 2025 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.39% | 5,005 |
| Dec 15, 2025 | 53.20 | 53.20 | 51.10 | 51.30 | 51.30 | -2.47% | 12,101 |
| Dec 12, 2025 | 53.70 | 53.70 | 52.50 | 52.60 | 52.60 | -2.05% | 6,136 |
| Dec 11, 2025 | 51.50 | 53.70 | 51.00 | 53.70 | 53.70 | 1.32% | 11,066 |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | 2,021 |
| Dec 9, 2025 | 51.60 | 53.40 | 51.30 | 53.40 | 53.40 | 3.49% | 18,011 |
| Dec 8, 2025 | 54.50 | 55.00 | 51.60 | 51.60 | 51.60 | -7.69% | 27,113 |
| Dec 5, 2025 | 57.40 | 57.40 | 55.10 | 55.90 | 55.90 | -1.06% | 14,113 |
| Dec 4, 2025 | 56.50 | 56.80 | 56.00 | 56.50 | 56.50 | -1.40% | 20,186 |
| Dec 3, 2025 | 59.30 | 59.30 | 56.50 | 57.30 | 57.30 | -3.37% | 19,014 |
| Dec 2, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.17% | 1,008 |
| Dec 1, 2025 | 59.30 | 59.40 | 56.50 | 59.40 | 59.40 | 0.68% | 21,001 |