Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 42.00
-1.25 (-2.89%)
At close: Oct 8, 2026
Jin Lian Cheng Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.25 | 43.25 | 41.50 | 42.00 | 42.00 | -2.89% | 33,661 |
| Oct 7, 2026 | 43.30 | 43.30 | 41.60 | 43.25 | 43.25 | 4.22% | 29,571 |
| Oct 6, 2026 | 43.45 | 43.50 | 41.50 | 41.50 | 41.50 | -1.19% | 42,553 |
| Oct 5, 2026 | 43.45 | 43.45 | 41.55 | 42.00 | 42.00 | -3.34% | 15,925 |
| Oct 2, 2026 | 43.00 | 43.50 | 41.55 | 43.45 | 43.45 | 1.76% | 18,464 |
| Oct 1, 2026 | 41.55 | 43.45 | 41.55 | 42.70 | 42.70 | -1.04% | 14,208 |
| Sep 30, 2026 | 43.10 | 44.00 | 42.00 | 43.15 | 43.15 | 0.35% | 27,503 |
| Sep 29, 2026 | 41.40 | 43.10 | 41.05 | 43.00 | 43.00 | 3.37% | 36,553 |
| Sep 24, 2026 | 41.50 | 43.45 | 41.40 | 41.60 | 41.60 | -4.26% | 6,897 |
| Sep 23, 2026 | 43.10 | 45.00 | 42.00 | 43.45 | 43.45 | 0.81% | 45,012 |
| Sep 22, 2026 | 42.95 | 43.10 | 41.05 | 43.10 | 43.10 | 2.25% | 58,084 |
| Sep 21, 2026 | 42.90 | 43.45 | 41.05 | 42.15 | 42.15 | -2.99% | 53,765 |
| Sep 18, 2026 | 43.45 | 43.45 | 42.35 | 43.45 | 43.45 | - | 15,144 |
| Sep 17, 2026 | 43.95 | 43.95 | 42.00 | 43.45 | 43.45 | 0.81% | 54,384 |
| Sep 16, 2026 | 43.65 | 43.95 | 42.55 | 43.10 | 43.10 | -1.26% | 33,227 |
| Sep 15, 2026 | 44.45 | 44.45 | 43.00 | 43.65 | 43.65 | -0.80% | 58,963 |
| Sep 14, 2026 | 45.55 | 45.55 | 43.40 | 44.00 | 44.00 | -3.40% | 66,734 |
| Sep 11, 2026 | 45.85 | 45.85 | 43.40 | 45.55 | 45.55 | -0.65% | 11,144 |
| Sep 10, 2026 | 46.00 | 46.50 | 44.05 | 45.85 | 45.85 | -0.33% | 118,596 |
| Sep 9, 2026 | 45.45 | 46.25 | 44.05 | 46.00 | 46.00 | 2.45% | 51,622 |
| Sep 8, 2026 | 44.45 | 45.75 | 43.00 | 44.90 | 44.90 | 1.13% | 144,838 |
| Sep 7, 2026 | 49.00 | 49.15 | 39.85 | 44.40 | 44.40 | -11.20% | 442,723 |
| Sep 4, 2026 | 51.50 | 51.50 | 49.00 | 50.00 | 50.00 | -3.10% | 15,014 |
| Sep 3, 2026 | 51.60 | 51.60 | 49.10 | 51.60 | 51.60 | - | 7,398 |
| Sep 2, 2026 | 51.70 | 51.70 | 49.55 | 51.60 | 51.60 | -0.77% | 18,274 |
| Sep 1, 2026 | 52.40 | 52.40 | 49.65 | 52.00 | 52.00 | -0.95% | 14,354 |
| Aug 31, 2026 | 52.90 | 52.90 | 50.40 | 52.50 | 52.50 | -0.76% | 9,254 |
| Aug 28, 2026 | 53.00 | 53.00 | 50.50 | 52.90 | 52.90 | -0.19% | 11,454 |
| Aug 27, 2026 | 52.90 | 53.00 | 50.50 | 53.00 | 53.00 | 0.19% | 20,339 |
| Aug 26, 2026 | 52.10 | 52.90 | 50.50 | 52.90 | 52.90 | 1.54% | 14,409 |
| Aug 25, 2026 | 52.50 | 52.50 | 49.75 | 52.10 | 52.10 | -0.76% | 8,536 |
| Aug 24, 2026 | 51.00 | 52.60 | 49.85 | 52.50 | 52.50 | 2.94% | 20,443 |
| Aug 21, 2026 | 48.50 | 51.00 | 48.50 | 51.00 | 51.00 | 2.00% | 309 |
| Aug 20, 2026 | 51.40 | 51.50 | 49.00 | 50.00 | 50.00 | -2.72% | 10,621 |
| Aug 19, 2026 | 51.40 | 51.50 | 49.00 | 51.40 | 51.40 | - | 7,005 |
| Aug 18, 2026 | 51.90 | 51.90 | 48.95 | 51.40 | 51.40 | -0.96% | 26,190 |
| Aug 17, 2026 | 50.50 | 52.00 | 48.50 | 51.90 | 51.90 | 2.77% | 15,863 |
| Aug 14, 2026 | 51.90 | 51.90 | 49.40 | 50.50 | 50.50 | -2.70% | 15,027 |
| Aug 13, 2026 | 49.50 | 51.90 | 49.50 | 51.90 | 51.90 | - | 14,957 |
| Aug 12, 2026 | 49.45 | 52.00 | 49.45 | 51.90 | 51.90 | -0.19% | 22,407 |
| Aug 11, 2026 | 55.20 | 55.20 | 49.45 | 52.00 | 52.00 | -5.11% | 173,235 |
| Aug 10, 2026 | 58.50 | 58.50 | 54.50 | 54.80 | 54.80 | -6.32% | 46,738 |
| Aug 7, 2026 | 58.50 | 58.50 | 55.80 | 58.50 | 58.50 | - | 11,805 |
| Aug 6, 2026 | 57.00 | 59.80 | 55.80 | 58.50 | 58.50 | 0.34% | 33,463 |
| Aug 5, 2026 | 60.00 | 60.00 | 57.10 | 58.30 | 58.30 | -2.83% | 5,585 |
| Aug 4, 2026 | 59.90 | 60.00 | 57.10 | 60.00 | 60.00 | 0.17% | 6,139 |
| Aug 3, 2026 | 57.90 | 59.90 | 57.50 | 59.90 | 59.90 | 3.45% | 28,145 |
| Jul 31, 2026 | 57.90 | 57.90 | 55.10 | 57.90 | 57.90 | - | 5,388 |
| Jul 30, 2026 | 57.70 | 59.90 | 55.10 | 57.90 | 57.90 | 0.35% | 25,356 |
| Jul 29, 2026 | 58.20 | 58.20 | 55.40 | 57.70 | 57.70 | -0.69% | 36,959 |