Jinli Group Holdings Limited (TPE:8429)
Taiwan
· Delayed Price · Currency is TWD 7.04
-0.19 (-2.63%)
At close: Mar 9, 2026
Jinli Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.12 | 7.16 | 7.03 | 7.04 | 7.04 | -2.63% | 260,574 |
| Mar 6, 2026 | 7.20 | 7.27 | 7.18 | 7.23 | 7.23 | 0.42% | 124,777 |
| Mar 5, 2026 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 0.56% | 215,620 |
| Mar 4, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -1.92% | 494,194 |
| Mar 3, 2026 | 7.36 | 7.37 | 7.28 | 7.30 | 7.30 | -0.82% | 206,236 |
| Mar 2, 2026 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | -0.14% | 189,869 |
| Feb 26, 2026 | 7.46 | 7.46 | 7.36 | 7.37 | 7.37 | - | 177,863 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.36 | 7.37 | 7.37 | -0.27% | 249,297 |
| Feb 24, 2026 | 7.42 | 7.47 | 7.39 | 7.39 | 7.39 | -0.40% | 269,100 |
| Feb 23, 2026 | 7.43 | 7.50 | 7.40 | 7.42 | 7.42 | 0.13% | 354,208 |
| Feb 11, 2026 | 7.39 | 7.44 | 7.37 | 7.41 | 7.41 | -0.13% | 187,233 |
| Feb 10, 2026 | 7.40 | 7.46 | 7.37 | 7.42 | 7.42 | 0.27% | 150,806 |
| Feb 9, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -0.40% | 340,898 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.38 | 7.43 | 7.43 | -0.67% | 334,828 |
| Feb 5, 2026 | 7.49 | 7.60 | 7.45 | 7.48 | 7.48 | - | 302,086 |
| Feb 4, 2026 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | 0.40% | 172,804 |
| Feb 3, 2026 | 7.50 | 7.51 | 7.42 | 7.45 | 7.45 | 0.13% | 219,986 |
| Feb 2, 2026 | 7.51 | 7.51 | 7.42 | 7.44 | 7.44 | -0.93% | 232,520 |
| Jan 30, 2026 | 7.74 | 7.74 | 7.49 | 7.51 | 7.51 | -2.72% | 706,142 |
| Jan 29, 2026 | 7.77 | 7.79 | 7.66 | 7.72 | 7.72 | -0.26% | 302,444 |
| Jan 28, 2026 | 7.83 | 7.89 | 7.71 | 7.74 | 7.74 | -0.90% | 1,340,868 |
| Jan 27, 2026 | 7.56 | 8.13 | 7.56 | 7.81 | 7.81 | 3.31% | 1,991,739 |
| Jan 26, 2026 | 7.54 | 7.58 | 7.47 | 7.56 | 7.56 | 0.27% | 358,772 |
| Jan 23, 2026 | 7.55 | 7.56 | 7.49 | 7.54 | 7.54 | -0.13% | 344,816 |
| Jan 22, 2026 | 7.48 | 7.60 | 7.48 | 7.55 | 7.55 | 1.07% | 308,548 |
| Jan 21, 2026 | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | -0.93% | 371,277 |
| Jan 20, 2026 | 7.60 | 7.63 | 7.52 | 7.54 | 7.54 | -0.92% | 484,442 |
| Jan 19, 2026 | 7.59 | 7.65 | 7.59 | 7.61 | 7.61 | 0.13% | 239,024 |
| Jan 16, 2026 | 7.64 | 7.66 | 7.60 | 7.60 | 7.60 | -0.65% | 209,551 |
| Jan 15, 2026 | 7.58 | 7.65 | 7.57 | 7.65 | 7.65 | 0.13% | 165,856 |
| Jan 14, 2026 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 1.06% | 185,617 |
| Jan 13, 2026 | 7.63 | 7.67 | 7.53 | 7.56 | 7.56 | - | 169,433 |
| Jan 12, 2026 | 7.56 | 7.62 | 7.56 | 7.56 | 7.56 | - | 146,429 |
| Jan 9, 2026 | 7.60 | 7.61 | 7.53 | 7.56 | 7.56 | -0.53% | 173,209 |
| Jan 8, 2026 | 7.62 | 7.62 | 7.59 | 7.60 | 7.60 | -0.26% | 163,841 |
| Jan 7, 2026 | 7.56 | 7.65 | 7.54 | 7.62 | 7.62 | 0.93% | 211,742 |
| Jan 6, 2026 | 7.60 | 7.61 | 7.51 | 7.55 | 7.55 | 0.13% | 299,376 |
| Jan 5, 2026 | 7.75 | 7.75 | 7.50 | 7.54 | 7.54 | -2.84% | 250,661 |
| Jan 2, 2026 | 7.75 | 7.78 | 7.68 | 7.76 | 7.76 | 0.13% | 133,087 |
| Dec 31, 2025 | 7.71 | 7.84 | 7.71 | 7.75 | 7.75 | - | 168,663 |
| Dec 30, 2025 | 7.71 | 7.84 | 7.66 | 7.75 | 7.75 | 0.52% | 127,622 |
| Dec 29, 2025 | 7.75 | 7.79 | 7.70 | 7.71 | 7.71 | -0.52% | 201,252 |
| Dec 26, 2025 | 7.78 | 7.78 | 7.70 | 7.75 | 7.75 | 0.13% | 112,855 |
| Dec 24, 2025 | 7.78 | 7.79 | 7.68 | 7.74 | 7.74 | -0.39% | 190,426 |
| Dec 23, 2025 | 7.74 | 7.82 | 7.74 | 7.77 | 7.77 | 0.78% | 324,201 |
| Dec 22, 2025 | 7.67 | 7.71 | 7.64 | 7.71 | 7.71 | 0.65% | 362,975 |
| Dec 19, 2025 | 7.65 | 7.69 | 7.62 | 7.66 | 7.66 | 0.52% | 259,384 |
| Dec 18, 2025 | 7.63 | 7.63 | 7.53 | 7.62 | 7.62 | 1.06% | 70,491 |
| Dec 17, 2025 | 7.55 | 7.64 | 7.54 | 7.54 | 7.54 | - | 291,359 |
| Dec 16, 2025 | 7.57 | 7.59 | 7.51 | 7.54 | 7.54 | -0.40% | 176,206 |
| Dec 15, 2025 | 7.56 | 7.62 | 7.55 | 7.57 | 7.57 | 0.13% | 164,577 |
| Dec 12, 2025 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | 0.13% | 114,632 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.52 | 7.55 | 7.55 | -0.40% | 254,932 |
| Dec 10, 2025 | 7.62 | 7.62 | 7.54 | 7.58 | 7.58 | - | 154,212 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.55 | 7.58 | 7.58 | -0.39% | 174,569 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.57 | 7.61 | 7.61 | -0.65% | 95,421 |
| Dec 5, 2025 | 7.75 | 7.75 | 7.61 | 7.66 | 7.66 | -0.78% | 137,125 |
| Dec 4, 2025 | 7.75 | 7.75 | 7.70 | 7.72 | 7.72 | -0.39% | 108,499 |
| Dec 3, 2025 | 7.69 | 7.81 | 7.69 | 7.75 | 7.75 | 0.78% | 168,829 |
| Dec 2, 2025 | 7.67 | 7.84 | 7.65 | 7.69 | 7.69 | 0.26% | 79,453 |
| Dec 1, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | -1.54% | 138,085 |
| Nov 28, 2025 | 7.76 | 7.81 | 7.73 | 7.79 | 7.79 | 0.39% | 173,419 |
| Nov 27, 2025 | 7.70 | 7.78 | 7.66 | 7.76 | 7.76 | 0.78% | 213,674 |
| Nov 26, 2025 | 7.66 | 7.74 | 7.66 | 7.70 | 7.70 | 0.65% | 132,306 |
| Nov 25, 2025 | 7.61 | 7.67 | 7.59 | 7.65 | 7.65 | 0.53% | 212,742 |
| Nov 24, 2025 | 7.52 | 7.65 | 7.51 | 7.61 | 7.61 | 1.47% | 219,207 |
| Nov 21, 2025 | 7.55 | 7.59 | 7.43 | 7.50 | 7.50 | -0.79% | 178,638 |
| Nov 20, 2025 | 7.55 | 7.56 | 7.48 | 7.56 | 7.56 | 1.34% | 200,515 |
| Nov 19, 2025 | 7.57 | 7.57 | 7.41 | 7.46 | 7.46 | -0.13% | 290,928 |
| Nov 18, 2025 | 7.81 | 7.81 | 7.46 | 7.47 | 7.47 | -2.86% | 404,061 |
| Nov 17, 2025 | 7.89 | 7.95 | 7.69 | 7.69 | 7.69 | -1.66% | 290,128 |
| Nov 14, 2025 | 7.75 | 7.94 | 7.75 | 7.82 | 7.82 | 0.77% | 721,750 |
| Nov 13, 2025 | 7.74 | 7.77 | 7.65 | 7.76 | 7.76 | 1.44% | 317,004 |
| Nov 12, 2025 | 7.60 | 7.77 | 7.51 | 7.65 | 7.65 | 1.86% | 1,079,937 |
| Nov 11, 2025 | 7.49 | 7.61 | 7.48 | 7.51 | 7.51 | 0.40% | 516,923 |
| Nov 10, 2025 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | -1.32% | 312,065 |
| Nov 7, 2025 | 7.54 | 7.70 | 7.50 | 7.58 | 7.58 | 0.66% | 364,931 |
| Nov 6, 2025 | 7.44 | 7.56 | 7.41 | 7.53 | 7.53 | 1.48% | 249,829 |
| Nov 5, 2025 | 7.42 | 7.49 | 7.34 | 7.42 | 7.42 | -0.27% | 581,322 |
| Nov 4, 2025 | 7.53 | 7.55 | 7.40 | 7.44 | 7.44 | -1.33% | 360,992 |
| Nov 3, 2025 | 7.56 | 7.61 | 7.49 | 7.54 | 7.54 | -0.79% | 1,119,536 |
| Oct 31, 2025 | 7.82 | 7.82 | 7.53 | 7.60 | 7.60 | -2.19% | 988,649 |
| Oct 30, 2025 | 7.80 | 7.83 | 7.74 | 7.77 | 7.77 | -0.38% | 306,791 |
| Oct 29, 2025 | 7.84 | 7.85 | 7.74 | 7.80 | 7.80 | -0.13% | 651,478 |
| Oct 28, 2025 | 7.85 | 7.89 | 7.81 | 7.81 | 7.81 | -0.38% | 603,348 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.81 | 7.84 | 7.84 | -0.63% | 788,979 |
| Oct 23, 2025 | 7.99 | 7.99 | 7.87 | 7.89 | 7.89 | -0.75% | 399,688 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 0.13% | 167,775 |
| Oct 21, 2025 | 7.95 | 8.00 | 7.93 | 7.94 | 7.94 | -0.13% | 268,188 |
| Oct 20, 2025 | 7.99 | 8.01 | 7.95 | 7.95 | 7.95 | -0.50% | 105,695 |
| Oct 17, 2025 | 8.01 | 8.05 | 7.99 | 7.99 | 7.99 | -0.25% | 128,943 |
| Oct 16, 2025 | 7.96 | 8.06 | 7.96 | 8.01 | 8.01 | 0.63% | 195,660 |
| Oct 15, 2025 | 8.02 | 8.03 | 7.89 | 7.96 | 7.96 | -0.50% | 335,976 |
| Oct 14, 2025 | 8.16 | 8.17 | 8.00 | 8.00 | 8.00 | -1.84% | 224,384 |
| Oct 13, 2025 | 7.94 | 8.19 | 7.86 | 8.15 | 8.15 | -0.12% | 488,497 |
| Oct 9, 2025 | 8.15 | 8.23 | 8.14 | 8.16 | 8.16 | 0.49% | 182,032 |
| Oct 8, 2025 | 8.17 | 8.20 | 8.01 | 8.12 | 8.12 | -0.61% | 431,585 |
| Oct 7, 2025 | 8.59 | 8.60 | 8.17 | 8.17 | 8.17 | -4.22% | 1,008,648 |
| Oct 3, 2025 | 8.23 | 8.66 | 8.23 | 8.53 | 8.53 | 4.41% | 1,964,021 |
| Oct 2, 2025 | 8.02 | 8.26 | 8.00 | 8.17 | 8.17 | 3.03% | 1,390,893 |