Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 57.60
-2.80 (-4.64%)
At close: Jul 20, 2026
Jin Lian Cheng Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.40 | 60.50 | 57.60 | 57.60 | 57.60 | -4.64% | 33,116 |
| Jul 17, 2026 | 60.40 | 63.10 | 57.60 | 60.40 | 60.40 | - | 27,586 |
| Jul 16, 2026 | 63.90 | 63.90 | 57.60 | 60.40 | 60.40 | -4.43% | 41,186 |
| Jul 15, 2026 | 61.50 | 65.70 | 61.00 | 63.20 | 63.20 | 0.48% | 24,211 |
| Jul 14, 2026 | 61.00 | 64.40 | 61.00 | 62.90 | 62.90 | -1.26% | 25,812 |
| Jul 13, 2026 | 69.90 | 69.90 | 60.90 | 63.70 | 63.70 | -8.87% | 124,168 |
| Jul 9, 2026 | 62.00 | 73.00 | 62.00 | 69.90 | 69.90 | 7.70% | 290,090 |
| Jul 8, 2026 | 57.60 | 64.90 | 57.00 | 64.90 | 64.90 | 8.17% | 161,290 |
| Jul 7, 2026 | 57.70 | 60.00 | 55.10 | 60.00 | 60.00 | 3.99% | 60,352 |
| Jul 6, 2026 | 55.40 | 57.80 | 52.90 | 57.70 | 57.70 | 5.87% | 67,019 |
| Jul 3, 2026 | 55.40 | 55.40 | 53.50 | 54.50 | 54.50 | -1.62% | 17,431 |
| Jul 2, 2026 | 53.00 | 55.40 | 53.00 | 55.40 | 55.40 | - | 5,766 |
| Jul 1, 2026 | 55.40 | 55.50 | 54.00 | 55.40 | 55.40 | - | 26,804 |
| Jun 30, 2026 | 55.20 | 55.40 | 54.80 | 55.40 | 55.40 | 0.36% | 10,805 |
| Jun 29, 2026 | 55.10 | 55.20 | 54.50 | 55.20 | 55.20 | 0.18% | 8,632 |
| Jun 26, 2026 | 55.70 | 55.70 | 52.60 | 55.10 | 55.10 | 3.38% | 16,166 |
| Jun 25, 2026 | 55.90 | 55.90 | 53.00 | 53.30 | 53.30 | -4.65% | 31,594 |
| Jun 24, 2026 | 55.90 | 56.00 | 53.20 | 55.90 | 55.90 | - | 15,056 |
| Jun 23, 2026 | 56.40 | 56.40 | 53.20 | 55.90 | 55.90 | 3.33% | 51,534 |
| Jun 22, 2026 | 57.00 | 57.70 | 52.00 | 54.10 | 54.10 | -4.25% | 138,642 |
| Jun 18, 2026 | 58.10 | 60.00 | 55.10 | 56.50 | 56.50 | -7.22% | 105,852 |
| Jun 17, 2026 | 57.60 | 60.90 | 57.00 | 60.90 | 60.90 | 0.83% | 46,467 |
| Jun 16, 2026 | 60.00 | 62.90 | 57.60 | 60.40 | 60.40 | -0.98% | 78,257 |
| Jun 15, 2026 | 62.70 | 62.90 | 59.90 | 61.00 | 61.00 | -2.71% | 70,712 |
| Jun 12, 2026 | 62.80 | 65.70 | 61.00 | 62.70 | 62.70 | -3.54% | 52,732 |
| Jun 11, 2026 | 64.00 | 67.90 | 62.80 | 65.00 | 65.00 | -3.56% | 81,926 |
| Jun 10, 2026 | 67.20 | 69.10 | 64.30 | 67.40 | 67.40 | 0.45% | 182,719 |
| Jun 9, 2026 | 59.70 | 68.70 | 59.70 | 67.10 | 67.10 | 12.58% | 166,199 |
| Jun 8, 2026 | 58.00 | 59.60 | 52.80 | 59.60 | 59.60 | -0.67% | 62,242 |
| Jun 5, 2026 | 59.40 | 62.90 | 58.60 | 60.00 | 60.00 | 1.01% | 62,018 |
| Jun 4, 2026 | 57.10 | 59.50 | 56.70 | 59.40 | 59.40 | -0.17% | 64,975 |
| Jun 3, 2026 | 58.40 | 60.90 | 57.00 | 59.50 | 59.50 | 1.88% | 80,973 |
| Jun 2, 2026 | 68.50 | 68.80 | 56.70 | 58.40 | 58.40 | -10.91% | 541,994 |
| Jun 1, 2026 | 70.90 | 72.50 | 65.00 | 71.90 | 65.55 | 1.41% | 398,695 |
| May 29, 2026 | 69.20 | 73.30 | 67.00 | 70.90 | 64.64 | 2.46% | 464,952 |
| May 28, 2026 | 59.30 | 73.50 | 59.00 | 69.20 | 63.09 | 16.69% | 529,516 |
| May 27, 2026 | 56.60 | 59.30 | 53.80 | 59.30 | 54.06 | 4.77% | 139,397 |
| May 26, 2026 | 52.50 | 60.00 | 49.45 | 56.60 | 51.60 | 8.85% | 163,472 |
| May 25, 2026 | 64.50 | 64.50 | 51.90 | 52.00 | 47.41 | -19.38% | 492,611 |
| May 22, 2026 | 46.30 | 72.10 | 46.30 | 64.50 | 58.80 | 39.31% | 947,131 |
| May 21, 2026 | 45.25 | 46.30 | 43.75 | 46.30 | 42.21 | 2.32% | 38,621 |
| May 20, 2026 | 43.00 | 45.25 | 43.00 | 45.25 | 41.25 | 5.23% | 1,011 |
| May 19, 2026 | 45.25 | 45.25 | 43.00 | 43.00 | 39.20 | -4.97% | 11 |
| May 18, 2026 | 42.55 | 45.25 | 42.50 | 45.25 | 41.25 | 6.35% | 18,254 |
| May 15, 2026 | 43.00 | 44.00 | 42.55 | 42.55 | 38.79 | -1.05% | 36,555 |
| May 14, 2026 | 44.00 | 44.90 | 41.80 | 43.00 | 39.20 | -4.44% | 50,140 |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 41.03 | 5.14% | 2,101 |
| May 12, 2026 | 42.80 | 45.00 | 42.80 | 42.80 | 39.02 | -4.89% | 19,011 |
| May 11, 2026 | 44.20 | 45.95 | 42.80 | 45.00 | 41.03 | -2.81% | 17,060 |
| May 8, 2026 | 43.75 | 46.30 | 43.75 | 46.30 | 42.21 | 5.23% | 11,026 |