Jin Lian Cheng Resources Co., Ltd. (TPEX:7865)
Taiwan · Delayed Price · Currency is TWD 51.40
-0.50 (-0.96%)
At close: Aug 18, 2026
Jin Lian Cheng Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,025 |
| 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 |
| 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 |