Jinli Group Holdings Limited (TPE:8429)
Taiwan
· Delayed Price · Currency is TWD 6.62
+0.11 (1.69%)
Apr 29, 2026, 1:30 PM CST
Jinli Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.56 | 6.67 | 6.46 | 6.62 | 6.62 | 1.69% | 253,059 |
| Apr 28, 2026 | 6.51 | 6.53 | 6.44 | 6.51 | 6.51 | - | 176,526 |
| Apr 27, 2026 | 6.60 | 6.63 | 6.50 | 6.51 | 6.51 | -1.51% | 438,871 |
| Apr 24, 2026 | 6.60 | 6.67 | 6.58 | 6.61 | 6.61 | -0.15% | 364,872 |
| Apr 23, 2026 | 6.70 | 6.73 | 6.55 | 6.62 | 6.62 | -1.19% | 642,432 |
| Apr 22, 2026 | 6.75 | 6.77 | 6.70 | 6.70 | 6.70 | -0.59% | 269,387 |
| Apr 21, 2026 | 6.80 | 6.84 | 6.70 | 6.74 | 6.74 | -0.59% | 442,812 |
| Apr 20, 2026 | 6.84 | 6.85 | 6.76 | 6.78 | 6.78 | -1.31% | 383,353 |
| Apr 17, 2026 | 6.91 | 6.98 | 6.80 | 6.87 | 6.87 | -0.43% | 244,151 |
| Apr 16, 2026 | 6.88 | 6.97 | 6.85 | 6.90 | 6.90 | 0.58% | 188,589 |
| Apr 15, 2026 | 6.95 | 7.08 | 6.86 | 6.86 | 6.86 | -0.87% | 272,051 |
| Apr 14, 2026 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | 1.32% | 302,210 |
| Apr 13, 2026 | 6.83 | 6.86 | 6.78 | 6.83 | 6.83 | - | 146,232 |
| Apr 10, 2026 | 6.80 | 6.90 | 6.79 | 6.83 | 6.83 | -0.29% | 168,090 |
| Apr 9, 2026 | 6.91 | 6.91 | 6.82 | 6.85 | 6.85 | -0.87% | 99,306 |
| Apr 8, 2026 | 6.87 | 6.91 | 6.81 | 6.91 | 6.91 | 2.07% | 207,323 |
| Apr 7, 2026 | 6.80 | 6.81 | 6.76 | 6.77 | 6.77 | -0.59% | 168,444 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.80 | 6.81 | 6.81 | -1.02% | 148,089 |
| Apr 1, 2026 | 6.93 | 6.98 | 6.88 | 6.88 | 6.88 | 0.73% | 212,028 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.81 | 6.83 | 6.83 | -1.01% | 142,900 |
| Mar 30, 2026 | 6.91 | 6.96 | 6.89 | 6.90 | 6.90 | -0.72% | 76,902 |
| Mar 27, 2026 | 6.90 | 6.97 | 6.90 | 6.95 | 6.95 | 0.14% | 131,979 |
| Mar 26, 2026 | 6.99 | 6.99 | 6.93 | 6.94 | 6.94 | 0.29% | 69,568 |
| Mar 25, 2026 | 6.97 | 7.01 | 6.90 | 6.92 | 6.92 | -0.43% | 250,096 |
| Mar 24, 2026 | 6.96 | 6.96 | 6.92 | 6.95 | 6.95 | 0.43% | 106,573 |
| Mar 23, 2026 | 7.07 | 7.07 | 6.83 | 6.92 | 6.92 | -1.84% | 520,466 |
| Mar 20, 2026 | 7.05 | 7.09 | 7.02 | 7.05 | 7.05 | - | 160,537 |
| Mar 19, 2026 | 7.07 | 7.10 | 7.02 | 7.05 | 7.05 | -0.28% | 208,653 |
| Mar 18, 2026 | 7.05 | 7.09 | 7.03 | 7.07 | 7.07 | 0.28% | 357,954 |
| Mar 17, 2026 | 7.04 | 7.06 | 7.01 | 7.05 | 7.05 | 0.28% | 541,189 |
| Mar 16, 2026 | 7.05 | 7.06 | 7.02 | 7.03 | 7.03 | -0.42% | 137,655 |
| Mar 13, 2026 | 7.07 | 7.11 | 7.05 | 7.06 | 7.06 | -0.70% | 154,600 |
| Mar 12, 2026 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | -0.70% | 104,929 |
| Mar 11, 2026 | 7.15 | 7.20 | 7.14 | 7.16 | 7.16 | 0.28% | 221,532 |
| Mar 10, 2026 | 7.17 | 7.17 | 7.09 | 7.14 | 7.14 | 1.42% | 152,587 |
| 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% | 215,671 |
| Mar 4, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -1.92% | 503,173 |
| 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% | 250,921 |
| 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% | 150,874 |
| 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% | 308,698 |
| 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% | 363,105 |
| 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% | 70,596 |
| 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% | 108,682 |
| 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 |