Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 59.50
+1.10 (1.88%)
At close: Jun 3, 2026
Jin Lian Cheng Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 44.25 | 46.30 | 43.75 | 44.00 | 40.11 | -2.22% | 29,316 |
| May 6, 2026 | 43.00 | 45.75 | 43.00 | 45.00 | 41.03 | 4.65% | 24,000 |
| May 5, 2026 | 47.00 | 47.00 | 40.85 | 43.00 | 39.20 | -8.51% | 135,436 |
| May 4, 2026 | 47.00 | 47.00 | 44.70 | 47.00 | 42.85 | - | 1,083 |
| Apr 30, 2026 | 46.05 | 48.00 | 45.60 | 47.00 | 42.85 | -2.79% | 28,003 |
| Apr 28, 2026 | 48.00 | 48.35 | 48.00 | 48.35 | 44.08 | 4.99% | 2,006 |
| Apr 27, 2026 | 49.00 | 49.00 | 46.05 | 46.05 | 41.98 | -6.02% | 20,093 |
| Apr 24, 2026 | 49.00 | 49.45 | 47.00 | 49.00 | 44.67 | 1.03% | 5,133 |
| Apr 23, 2026 | 49.25 | 49.30 | 48.00 | 48.50 | 44.22 | -1.52% | 16,064 |
| Apr 22, 2026 | 49.40 | 49.40 | 46.00 | 49.25 | 44.90 | -0.30% | 14,004 |
| Apr 21, 2026 | 47.00 | 49.45 | 47.00 | 49.40 | 45.04 | - | 9,082 |
| Apr 20, 2026 | 49.40 | 49.40 | 48.50 | 49.40 | 45.04 | 1.33% | 15,000 |
| Apr 17, 2026 | 49.45 | 49.45 | 47.05 | 48.75 | 44.44 | 0.52% | 16,001 |
| Apr 16, 2026 | 48.55 | 49.45 | 48.50 | 48.50 | 44.22 | -4.72% | 12,100 |
| Apr 15, 2026 | 48.55 | 50.90 | 48.55 | 50.90 | 46.40 | 2.52% | 3,012 |
| Apr 14, 2026 | 49.65 | 49.70 | 49.00 | 49.65 | 45.26 | 5.08% | 20,110 |
| Apr 10, 2026 | 47.25 | 48.50 | 47.25 | 47.25 | 43.08 | -4.74% | 10,500 |
| Apr 8, 2026 | 49.10 | 49.60 | 47.25 | 49.60 | 45.22 | 1.02% | 61,960 |
| Apr 7, 2026 | 50.00 | 51.50 | 49.05 | 49.10 | 44.76 | 0.10% | 45,337 |
| Apr 2, 2026 | 51.40 | 51.40 | 49.05 | 49.05 | 44.72 | -4.57% | 26,300 |
| Apr 1, 2026 | 51.40 | 52.00 | 50.00 | 51.40 | 46.86 | 2.39% | 66,200 |
| Mar 31, 2026 | 50.50 | 51.50 | 49.80 | 50.20 | 45.77 | 0.40% | 65,000 |
| Mar 30, 2026 | 49.00 | 51.40 | 49.00 | 50.00 | 45.58 | - | 8,050 |
| Mar 27, 2026 | 50.80 | 50.80 | 50.00 | 50.00 | 45.58 | - | 44,000 |
| Mar 26, 2026 | 51.00 | 52.00 | 49.90 | 50.00 | 45.58 | -1.96% | 30,001 |
| Mar 25, 2026 | 51.90 | 52.60 | 50.00 | 51.00 | 46.50 | 0.59% | 47,202 |
| Mar 24, 2026 | 51.40 | 51.50 | 49.00 | 50.70 | 46.22 | 2.22% | 30,065 |
| Mar 23, 2026 | 50.40 | 52.00 | 49.35 | 49.60 | 45.22 | 0.20% | 70,000 |
| Mar 20, 2026 | 48.05 | 49.50 | 48.05 | 49.50 | 45.13 | 1.02% | 6,000 |
| Mar 19, 2026 | 48.05 | 50.40 | 48.05 | 49.00 | 44.67 | -2.78% | 7,001 |