Jin Lian Cheng Resources Co., Ltd. 7865
TPEX · Taiwan · Industrial Services
TWD 43.45+0.75 (+1.76%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 43.45 | +1.76% | TWD 43.00 | TWD 43.50 | TWD 41.55 | 18.46K |
| 2026-10-01 | TWD 42.70 | -1.04% | TWD 41.55 | TWD 43.45 | TWD 41.55 | 14.21K |
| 2026-09-30 | TWD 43.15 | +0.35% | TWD 43.10 | TWD 44.00 | TWD 42.00 | 27.50K |
| 2026-09-29 | TWD 43.00 | +3.37% | TWD 41.40 | TWD 43.10 | TWD 41.05 | 36.55K |
| 2026-09-24 | TWD 41.60 | -4.26% | TWD 41.50 | TWD 43.45 | TWD 41.40 | 6.90K |
| 2026-09-23 | TWD 43.45 | +0.81% | TWD 43.10 | TWD 45.00 | TWD 42.00 | 45.01K |
| 2026-09-22 | TWD 43.10 | +2.25% | TWD 42.95 | TWD 43.10 | TWD 41.05 | 58.08K |
| 2026-09-21 | TWD 42.15 | -2.99% | TWD 42.90 | TWD 43.45 | TWD 41.05 | 53.77K |
| 2026-09-18 | TWD 43.45 | 0.00% | TWD 43.45 | TWD 43.45 | TWD 42.35 | 15.14K |
| 2026-09-17 | TWD 43.45 | +0.81% | TWD 43.95 | TWD 43.95 | TWD 42.00 | 54.38K |
| 2026-09-16 | TWD 43.10 | -1.26% | TWD 43.65 | TWD 43.95 | TWD 42.55 | 33.23K |
| 2026-09-15 | TWD 43.65 | -0.80% | TWD 44.45 | TWD 44.45 | TWD 43.00 | 58.96K |
| 2026-09-14 | TWD 44.00 | -3.40% | TWD 45.55 | TWD 45.55 | TWD 43.40 | 66.73K |
| 2026-09-11 | TWD 45.55 | -0.65% | TWD 45.85 | TWD 45.85 | TWD 43.40 | 11.14K |
| 2026-09-10 | TWD 45.85 | -0.33% | TWD 46.00 | TWD 46.50 | TWD 44.05 | 118.60K |
| 2026-09-09 | TWD 46.00 | +2.45% | TWD 45.45 | TWD 46.25 | TWD 44.05 | 51.62K |
| 2026-09-08 | TWD 44.90 | +1.13% | TWD 44.45 | TWD 45.75 | TWD 43.00 | 144.84K |
| 2026-09-07 | TWD 44.40 | -11.20% | TWD 49.00 | TWD 49.15 | TWD 39.85 | 442.72K |
| 2026-09-04 | TWD 50.00 | -3.10% | TWD 51.50 | TWD 51.50 | TWD 49.00 | 15.01K |
| 2026-09-03 | TWD 51.60 | 0.00% | TWD 51.60 | TWD 51.60 | TWD 49.10 | 7.40K |
| 2026-09-02 | TWD 51.60 | -0.77% | TWD 51.70 | TWD 51.70 | TWD 49.55 | 18.27K |
| 2026-09-01 | TWD 52.00 | -0.95% | TWD 52.40 | TWD 52.40 | TWD 49.65 | 14.35K |
| 2026-08-31 | TWD 52.50 | -0.76% | TWD 52.90 | TWD 52.90 | TWD 50.40 | 9.25K |
| 2026-08-28 | TWD 52.90 | -0.19% | TWD 53.00 | TWD 53.00 | TWD 50.50 | 11.45K |
| 2026-08-27 | TWD 53.00 | +0.19% | TWD 52.90 | TWD 53.00 | TWD 50.50 | 20.34K |
| 2026-08-26 | TWD 52.90 | +1.54% | TWD 52.10 | TWD 52.90 | TWD 50.50 | 14.41K |
| 2026-08-25 | TWD 52.10 | -0.76% | TWD 52.50 | TWD 52.50 | TWD 49.75 | 8.54K |
| 2026-08-24 | TWD 52.50 | +2.94% | TWD 51.00 | TWD 52.60 | TWD 49.85 | 20.44K |
| 2026-08-21 | TWD 51.00 | +2.00% | TWD 48.50 | TWD 51.00 | TWD 48.50 | 309 |
| 2026-08-20 | TWD 50.00 | -2.72% | TWD 51.40 | TWD 51.50 | TWD 49.00 | 10.62K |
| 2026-08-19 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.50 | TWD 49.00 | 7.01K |
| 2026-08-18 | TWD 51.40 | -0.96% | TWD 51.90 | TWD 51.90 | TWD 48.95 | 26.19K |
| 2026-08-17 | TWD 51.90 | +2.77% | TWD 50.50 | TWD 52.00 | TWD 48.50 | 15.86K |
| 2026-08-14 | TWD 50.50 | -2.70% | TWD 51.90 | TWD 51.90 | TWD 49.40 | 15.03K |
| 2026-08-13 | TWD 51.90 | 0.00% | TWD 49.50 | TWD 51.90 | TWD 49.50 | 14.96K |
| 2026-08-12 | TWD 51.90 | -0.19% | TWD 49.45 | TWD 52.00 | TWD 49.45 | 22.41K |
| 2026-08-11 | TWD 52.00 | -5.11% | TWD 55.20 | TWD 55.20 | TWD 49.45 | 173.24K |
| 2026-08-10 | TWD 54.80 | -6.32% | TWD 58.50 | TWD 58.50 | TWD 54.50 | 46.74K |
| 2026-08-07 | TWD 58.50 | 0.00% | TWD 58.50 | TWD 58.50 | TWD 55.80 | 11.81K |
| 2026-08-06 | TWD 58.50 | +0.34% | TWD 57.00 | TWD 59.80 | TWD 55.80 | 33.46K |
| 2026-08-05 | TWD 58.30 | -2.83% | TWD 60.00 | TWD 60.00 | TWD 57.10 | 5.59K |
| 2026-08-04 | TWD 60.00 | +0.17% | TWD 59.90 | TWD 60.00 | TWD 57.10 | 6.14K |
| 2026-08-03 | TWD 59.90 | +3.45% | TWD 57.90 | TWD 59.90 | TWD 57.50 | 28.15K |
| 2026-07-31 | TWD 57.90 | 0.00% | TWD 57.90 | TWD 57.90 | TWD 55.10 | 5.39K |
| 2026-07-30 | TWD 57.90 | +0.35% | TWD 57.70 | TWD 59.90 | TWD 55.10 | 25.36K |
| 2026-07-29 | TWD 57.70 | -0.69% | TWD 58.20 | TWD 58.20 | TWD 55.40 | 36.96K |
| 2026-07-28 | TWD 58.10 | -3.33% | TWD 60.10 | TWD 60.10 | TWD 57.00 | 26.68K |
| 2026-07-27 | TWD 60.10 | -0.33% | TWD 60.30 | TWD 60.30 | TWD 57.40 | 10.48K |
| 2026-07-24 | TWD 60.30 | +0.17% | TWD 60.20 | TWD 60.30 | TWD 57.40 | 17.11K |
| 2026-07-23 | TWD 60.20 | -0.17% | TWD 60.30 | TWD 60.30 | TWD 57.50 | 9.30K |
| 2026-07-22 | TWD 60.30 | -0.17% | TWD 60.40 | TWD 60.40 | TWD 57.00 | 19.18K |
| 2026-07-21 | TWD 60.40 | +4.86% | TWD 57.60 | TWD 60.40 | TWD 57.60 | 14.22K |
| 2026-07-20 | TWD 57.60 | -4.64% | TWD 60.40 | TWD 60.50 | TWD 57.60 | 33.12K |
| 2026-07-17 | TWD 60.40 | 0.00% | TWD 60.40 | TWD 63.10 | TWD 57.60 | 27.59K |
| 2026-07-16 | TWD 60.40 | -4.43% | TWD 63.90 | TWD 63.90 | TWD 57.60 | 41.19K |
| 2026-07-15 | TWD 63.20 | +0.48% | TWD 61.50 | TWD 65.70 | TWD 61.00 | 24.21K |
| 2026-07-14 | TWD 62.90 | -1.26% | TWD 61.00 | TWD 64.40 | TWD 61.00 | 25.81K |
| 2026-07-13 | TWD 63.70 | -8.87% | TWD 69.90 | TWD 69.90 | TWD 60.90 | 124.17K |
| 2026-07-09 | TWD 69.90 | +7.70% | TWD 62.00 | TWD 73.00 | TWD 62.00 | 290.09K |
| 2026-07-08 | TWD 64.90 | +8.17% | TWD 57.60 | TWD 64.90 | TWD 57.00 | 161.29K |
| 2026-07-07 | TWD 60.00 | +3.99% | TWD 57.70 | TWD 60.00 | TWD 55.10 | 60.35K |
| 2026-07-06 | TWD 57.70 | +5.87% | TWD 55.40 | TWD 57.80 | TWD 52.90 | 67.02K |
| 2026-07-03 | TWD 54.50 | -1.62% | TWD 55.40 | TWD 55.40 | TWD 53.50 | 17.43K |
| 2026-07-02 | TWD 55.40 | 0.00% | TWD 53.00 | TWD 55.40 | TWD 53.00 | 5.77K |
| 2026-07-01 | TWD 55.40 | 0.00% | TWD 55.40 | TWD 55.50 | TWD 54.00 | 26.80K |
| 2026-06-30 | TWD 55.40 | +0.36% | TWD 55.20 | TWD 55.40 | TWD 54.80 | 10.81K |
| 2026-06-29 | TWD 55.20 | +0.18% | TWD 55.10 | TWD 55.20 | TWD 54.50 | 8.63K |
| 2026-06-26 | TWD 55.10 | +3.38% | TWD 55.70 | TWD 55.70 | TWD 52.60 | 16.17K |
| 2026-06-25 | TWD 53.30 | -4.65% | TWD 55.90 | TWD 55.90 | TWD 53.00 | 31.59K |
| 2026-06-24 | TWD 55.90 | 0.00% | TWD 55.90 | TWD 56.00 | TWD 53.20 | 15.06K |
| 2026-06-23 | TWD 55.90 | +3.33% | TWD 56.40 | TWD 56.40 | TWD 53.20 | 51.53K |
| 2026-06-22 | TWD 54.10 | -4.25% | TWD 57.00 | TWD 57.70 | TWD 52.00 | 138.64K |
| 2026-06-18 | TWD 56.50 | -7.22% | TWD 58.10 | TWD 60.00 | TWD 55.10 | 105.85K |
| 2026-06-17 | TWD 60.90 | +0.83% | TWD 57.60 | TWD 60.90 | TWD 57.00 | 46.47K |
| 2026-06-16 | TWD 60.40 | -0.98% | TWD 60.00 | TWD 62.90 | TWD 57.60 | 78.26K |
| 2026-06-15 | TWD 61.00 | -2.71% | TWD 62.70 | TWD 62.90 | TWD 59.90 | 70.71K |
| 2026-06-12 | TWD 62.70 | -3.54% | TWD 62.80 | TWD 65.70 | TWD 61.00 | 52.73K |
| 2026-06-11 | TWD 65.00 | -3.56% | TWD 64.00 | TWD 67.90 | TWD 62.80 | 81.93K |
| 2026-06-10 | TWD 67.40 | +0.45% | TWD 67.20 | TWD 69.10 | TWD 64.30 | 182.72K |
| 2026-06-09 | TWD 67.10 | +12.58% | TWD 59.70 | TWD 68.70 | TWD 59.70 | 166.20K |
| 2026-06-08 | TWD 59.60 | -0.67% | TWD 58.00 | TWD 59.60 | TWD 52.80 | 62.24K |
| 2026-06-05 | TWD 60.00 | +1.01% | TWD 59.40 | TWD 62.90 | TWD 58.60 | 62.02K |
| 2026-06-04 | TWD 59.40 | -0.17% | TWD 57.10 | TWD 59.50 | TWD 56.70 | 64.98K |
| 2026-06-03 | TWD 59.50 | +1.88% | TWD 58.40 | TWD 60.90 | TWD 57.00 | 80.97K |
| 2026-06-02 | TWD 58.40 | -18.78% | TWD 68.50 | TWD 68.80 | TWD 56.70 | 541.99K |
| 2026-06-01 | TWD 71.90 | +1.41% | TWD 70.90 | TWD 72.50 | TWD 65.00 | 398.70K |
| 2026-05-29 | TWD 70.90 | +2.46% | TWD 69.20 | TWD 73.30 | TWD 67.00 | 464.95K |
| 2026-05-28 | TWD 69.20 | +16.69% | TWD 59.30 | TWD 73.50 | TWD 59.00 | 529.52K |
| 2026-05-27 | TWD 59.30 | +4.77% | TWD 56.60 | TWD 59.30 | TWD 53.80 | 139.40K |
| 2026-05-26 | TWD 56.60 | +8.85% | TWD 52.50 | TWD 60.00 | TWD 49.45 | 163.47K |