Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 48.75
+0.25 (0.52%)
At close: Apr 17, 2026
Jin Lian Cheng Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 49.45 | 49.45 | 47.05 | 48.75 | 48.75 | 0.52% | 16,001 |
| Apr 16, 2026 | 48.55 | 49.45 | 48.50 | 48.50 | 48.50 | -4.72% | 12,100 |
| Apr 15, 2026 | 48.55 | 50.90 | 48.55 | 50.90 | 50.90 | 2.52% | 3,012 |
| Apr 14, 2026 | 49.65 | 49.70 | 49.00 | 49.65 | 49.65 | 5.08% | 20,110 |
| Apr 10, 2026 | 47.25 | 48.50 | 47.25 | 47.25 | 47.25 | -4.74% | 10,500 |
| Apr 8, 2026 | 49.10 | 49.60 | 47.25 | 49.60 | 49.60 | 1.02% | 61,960 |
| Apr 7, 2026 | 50.00 | 51.50 | 49.05 | 49.10 | 49.10 | 0.10% | 45,337 |
| Apr 2, 2026 | 51.40 | 51.40 | 49.05 | 49.05 | 49.05 | -4.57% | 26,300 |
| Apr 1, 2026 | 51.40 | 52.00 | 50.00 | 51.40 | 51.40 | 2.39% | 66,200 |
| Mar 31, 2026 | 50.50 | 51.50 | 49.80 | 50.20 | 50.20 | 0.40% | 65,000 |
| Mar 30, 2026 | 49.00 | 51.40 | 49.00 | 50.00 | 50.00 | - | 8,050 |
| Mar 27, 2026 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | - | 44,000 |
| Mar 26, 2026 | 51.00 | 52.00 | 49.90 | 50.00 | 50.00 | -1.96% | 30,001 |
| Mar 25, 2026 | 51.90 | 52.60 | 50.00 | 51.00 | 51.00 | 0.59% | 47,202 |
| Mar 24, 2026 | 51.40 | 51.50 | 49.00 | 50.70 | 50.70 | 2.22% | 30,065 |
| Mar 23, 2026 | 50.40 | 52.00 | 49.35 | 49.60 | 49.60 | 0.20% | 70,000 |
| Mar 20, 2026 | 48.05 | 49.50 | 48.05 | 49.50 | 49.50 | 1.02% | 6,000 |
| Mar 19, 2026 | 48.05 | 50.40 | 48.05 | 49.00 | 49.00 | -2.78% | 7,001 |
| Mar 18, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.31% | 200 |
| Mar 13, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | 1.12% | 6,000 |
| Mar 12, 2026 | 50.00 | 50.00 | 49.05 | 49.20 | 49.20 | -3.53% | 5,220 |
| Mar 11, 2026 | 49.05 | 51.00 | 49.05 | 51.00 | 51.00 | 3.03% | 6,001 |
| Mar 10, 2026 | 49.05 | 50.10 | 49.05 | 49.50 | 49.50 | 0.92% | 11,003 |
| Mar 9, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.51% | 2,000 |
| Mar 6, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -0.40% | 6,000 |
| Mar 5, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - | 6,000 |
| Mar 4, 2026 | 49.45 | 51.00 | 49.45 | 50.00 | 50.00 | -0.20% | 12,300 |
| Mar 3, 2026 | 49.80 | 51.50 | 49.40 | 50.10 | 50.10 | -0.99% | 27,801 |
| Mar 2, 2026 | 50.50 | 50.60 | 50.40 | 50.60 | 50.60 | -0.78% | 9,000 |
| Feb 26, 2026 | 52.90 | 52.90 | 51.00 | 51.00 | 51.00 | - | 9,000 |
| Feb 25, 2026 | 52.90 | 52.90 | 51.00 | 51.00 | 51.00 | 0.99% | 9,000 |
| Feb 24, 2026 | 51.20 | 55.00 | 50.50 | 50.50 | 50.50 | 3.27% | 87,102 |
| Feb 23, 2026 | 48.30 | 50.90 | 48.30 | 48.90 | 48.90 | -1.21% | 21,010 |
| 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 |