Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 45.55
-0.30 (-0.65%)
At close: Sep 11, 2026
Jin Lian Cheng Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 60.10 | 60.10 | 57.00 | 58.10 | 58.10 | -3.33% | 26,683 |
| Jul 27, 2026 | 60.30 | 60.30 | 57.40 | 60.10 | 60.10 | -0.33% | 10,480 |
| Jul 24, 2026 | 60.20 | 60.30 | 57.40 | 60.30 | 60.30 | 0.17% | 17,108 |
| Jul 23, 2026 | 60.30 | 60.30 | 57.50 | 60.20 | 60.20 | -0.17% | 9,296 |
| Jul 22, 2026 | 60.40 | 60.40 | 57.00 | 60.30 | 60.30 | -0.17% | 19,179 |
| Jul 21, 2026 | 57.60 | 60.40 | 57.60 | 60.40 | 60.40 | 4.86% | 14,218 |
| 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 |