Jinli Group Holdings Ltd. 8429
TWSE · Taiwan · Consumer Non-Durables
TWD 5.90-0.01 (-0.17%)
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 5.90 | -0.17% | TWD 5.88 | TWD 5.92 | TWD 5.88 | 124.87K |
| 2026-10-01 | TWD 5.91 | 0.00% | TWD 5.91 | TWD 5.91 | TWD 5.87 | 93.90K |
| 2026-09-30 | TWD 5.91 | +1.03% | TWD 5.86 | TWD 5.91 | TWD 5.84 | 258.68K |
| 2026-09-29 | TWD 5.85 | -0.68% | TWD 5.85 | TWD 5.88 | TWD 5.82 | 143.49K |
| 2026-09-24 | TWD 5.89 | +0.34% | TWD 5.88 | TWD 5.89 | TWD 5.85 | 86.00K |
| 2026-09-23 | TWD 5.87 | -0.17% | TWD 5.92 | TWD 5.92 | TWD 5.85 | 246.63K |
| 2026-09-22 | TWD 5.88 | -0.51% | TWD 5.95 | TWD 5.95 | TWD 5.86 | 170.10K |
| 2026-09-21 | TWD 5.91 | 0.00% | TWD 5.95 | TWD 5.95 | TWD 5.90 | 64.00K |
| 2026-09-18 | TWD 5.91 | -0.34% | TWD 5.93 | TWD 5.98 | TWD 5.90 | 119.00K |
| 2026-09-17 | TWD 5.93 | +0.17% | TWD 5.92 | TWD 5.97 | TWD 5.90 | 102.00K |
| 2026-09-16 | TWD 5.92 | +0.68% | TWD 5.87 | TWD 5.94 | TWD 5.87 | 90.34K |
| 2026-09-15 | TWD 5.88 | -0.68% | TWD 5.93 | TWD 5.93 | TWD 5.88 | 164.65K |
| 2026-09-14 | TWD 5.92 | -0.50% | TWD 5.95 | TWD 5.98 | TWD 5.92 | 74.00K |
| 2026-09-11 | TWD 5.95 | -0.34% | TWD 5.97 | TWD 6.00 | TWD 5.92 | 217.01K |
| 2026-09-10 | TWD 5.97 | -0.17% | TWD 6.00 | TWD 6.05 | TWD 5.97 | 105.05K |
| 2026-09-09 | TWD 5.98 | +0.34% | TWD 5.97 | TWD 5.99 | TWD 5.96 | 50.00K |
| 2026-09-08 | TWD 5.96 | -0.33% | TWD 5.99 | TWD 6.00 | TWD 5.96 | 175.61K |
| 2026-09-07 | TWD 5.98 | -0.99% | TWD 6.02 | TWD 6.10 | TWD 5.95 | 211.31K |
| 2026-09-04 | TWD 6.04 | +0.67% | TWD 6.00 | TWD 6.06 | TWD 6.00 | 69.00K |
| 2026-09-03 | TWD 6.00 | +0.17% | TWD 5.99 | TWD 6.02 | TWD 5.99 | 52.23K |
| 2026-09-02 | TWD 5.99 | -0.33% | TWD 6.02 | TWD 6.02 | TWD 5.98 | 107.07K |
| 2026-09-01 | TWD 6.01 | 0.00% | TWD 6.06 | TWD 6.06 | TWD 6.00 | 61.14K |
| 2026-08-31 | TWD 6.01 | 0.00% | TWD 6.01 | TWD 6.05 | TWD 6.00 | 76.00K |
| 2026-08-28 | TWD 6.01 | -0.33% | TWD 6.03 | TWD 6.07 | TWD 6.01 | 93.10K |
| 2026-08-27 | TWD 6.03 | -0.33% | TWD 6.05 | TWD 6.10 | TWD 6.03 | 122.00K |
| 2026-08-26 | TWD 6.05 | +0.33% | TWD 6.05 | TWD 6.10 | TWD 6.03 | 159.14K |
| 2026-08-25 | TWD 6.03 | 0.00% | TWD 6.03 | TWD 6.05 | TWD 5.98 | 84.00K |
| 2026-08-24 | TWD 6.03 | -0.50% | TWD 6.06 | TWD 6.10 | TWD 6.03 | 59.03K |
| 2026-08-21 | TWD 6.06 | +0.50% | TWD 6.06 | TWD 6.06 | TWD 6.03 | 58.00K |
| 2026-08-20 | TWD 6.03 | +0.67% | TWD 5.99 | TWD 6.03 | TWD 5.99 | 57.10K |
| 2026-08-19 | TWD 5.99 | +0.17% | TWD 6.00 | TWD 6.05 | TWD 5.98 | 94.00K |
| 2026-08-18 | TWD 5.98 | -1.16% | TWD 6.02 | TWD 6.02 | TWD 5.98 | 85.42K |
| 2026-08-17 | TWD 6.05 | +0.17% | TWD 6.03 | TWD 6.06 | TWD 6.02 | 91.04K |
| 2026-08-14 | TWD 6.04 | +0.50% | TWD 6.06 | TWD 6.06 | TWD 5.98 | 197.00K |
| 2026-08-13 | TWD 6.01 | -0.17% | TWD 6.06 | TWD 6.06 | TWD 6.00 | 86.42K |
| 2026-08-12 | TWD 6.02 | 0.00% | TWD 6.02 | TWD 6.05 | TWD 6.00 | 215.54K |
| 2026-08-11 | TWD 6.02 | -0.33% | TWD 6.03 | TWD 6.08 | TWD 6.02 | 112.00K |
| 2026-08-10 | TWD 6.04 | -0.17% | TWD 6.10 | TWD 6.10 | TWD 6.01 | 153.99K |
| 2026-08-07 | TWD 6.05 | -0.17% | TWD 6.04 | TWD 6.11 | TWD 6.03 | 57.37K |
| 2026-08-06 | TWD 6.06 | -1.30% | TWD 6.10 | TWD 6.12 | TWD 6.04 | 193.15K |
| 2026-08-05 | TWD 6.14 | +2.68% | TWD 5.99 | TWD 6.20 | TWD 5.97 | 591.17K |
| 2026-08-04 | TWD 5.98 | -0.83% | TWD 6.02 | TWD 6.04 | TWD 5.97 | 257.22K |
| 2026-08-03 | TWD 6.03 | +0.17% | TWD 6.02 | TWD 6.04 | TWD 5.99 | 145.23K |
| 2026-07-31 | TWD 6.02 | +0.17% | TWD 6.02 | TWD 6.10 | TWD 6.00 | 413.58K |
| 2026-07-30 | TWD 6.01 | +0.17% | TWD 6.00 | TWD 6.03 | TWD 5.98 | 226.01K |
| 2026-07-29 | TWD 6.00 | -0.17% | TWD 6.14 | TWD 6.14 | TWD 5.97 | 452.00K |
| 2026-07-28 | TWD 6.01 | -1.64% | TWD 6.08 | TWD 6.08 | TWD 6.00 | 200.02K |
| 2026-07-27 | TWD 6.11 | +0.16% | TWD 6.07 | TWD 6.14 | TWD 6.06 | 78.63K |
| 2026-07-24 | TWD 6.10 | -0.33% | TWD 6.10 | TWD 6.11 | TWD 6.05 | 86.30K |
| 2026-07-23 | TWD 6.12 | +0.16% | TWD 6.11 | TWD 6.12 | TWD 6.06 | 132.47K |
| 2026-07-22 | TWD 6.11 | -1.13% | TWD 6.16 | TWD 6.16 | TWD 6.11 | 110.33K |
| 2026-07-21 | TWD 6.18 | +1.64% | TWD 6.14 | TWD 6.21 | TWD 6.11 | 229.12K |
| 2026-07-20 | TWD 6.08 | -0.49% | TWD 6.23 | TWD 6.23 | TWD 6.05 | 207.08K |
| 2026-07-17 | TWD 6.11 | -2.40% | TWD 6.25 | TWD 6.26 | TWD 6.10 | 193.08K |
| 2026-07-16 | TWD 6.26 | 0.00% | TWD 6.32 | TWD 6.35 | TWD 6.22 | 131.60K |
| 2026-07-15 | TWD 6.26 | +1.13% | TWD 6.16 | TWD 6.30 | TWD 6.16 | 190.86K |
| 2026-07-14 | TWD 6.19 | -0.48% | TWD 6.28 | TWD 6.28 | TWD 6.15 | 514.00K |
| 2026-07-13 | TWD 6.22 | -0.48% | TWD 6.26 | TWD 6.31 | TWD 6.21 | 157.00K |
| 2026-07-10 | TWD 6.25 | 0.00% | TWD 6.25 | TWD 6.25 | TWD 6.25 | 0 |
| 2026-07-09 | TWD 6.25 | -0.79% | TWD 6.30 | TWD 6.31 | TWD 6.23 | 101.77K |
| 2026-07-08 | TWD 6.30 | -0.47% | TWD 6.35 | TWD 6.36 | TWD 6.25 | 157.00K |
| 2026-07-07 | TWD 6.33 | -2.16% | TWD 6.45 | TWD 6.45 | TWD 6.31 | 164.10K |
| 2026-07-06 | TWD 6.47 | -0.15% | TWD 6.47 | TWD 6.51 | TWD 6.42 | 305.54K |
| 2026-07-03 | TWD 6.48 | +3.51% | TWD 6.26 | TWD 6.48 | TWD 6.26 | 498.69K |
| 2026-07-02 | TWD 6.26 | +1.13% | TWD 6.19 | TWD 6.31 | TWD 6.19 | 203.68K |
| 2026-07-01 | TWD 6.19 | +0.16% | TWD 6.25 | TWD 6.25 | TWD 6.18 | 185.33K |
| 2026-06-30 | TWD 6.18 | +0.32% | TWD 6.20 | TWD 6.20 | TWD 6.15 | 118.51K |
| 2026-06-29 | TWD 6.16 | -0.16% | TWD 6.17 | TWD 6.26 | TWD 6.14 | 150.00K |
| 2026-06-26 | TWD 6.17 | -1.59% | TWD 6.25 | TWD 6.36 | TWD 6.17 | 164.45K |
| 2026-06-25 | TWD 6.27 | -1.10% | TWD 6.36 | TWD 6.36 | TWD 6.27 | 174.00K |
| 2026-06-24 | TWD 6.34 | -0.16% | TWD 6.30 | TWD 6.40 | TWD 6.26 | 185.57K |
| 2026-06-23 | TWD 6.35 | -0.63% | TWD 6.40 | TWD 6.41 | TWD 6.29 | 249.37K |
| 2026-06-22 | TWD 6.39 | -1.84% | TWD 6.53 | TWD 6.59 | TWD 6.37 | 609.19K |
| 2026-06-18 | TWD 6.51 | -2.40% | TWD 6.75 | TWD 6.83 | TWD 6.47 | 688.45K |
| 2026-06-17 | TWD 6.67 | 0.00% | TWD 6.67 | TWD 6.72 | TWD 6.63 | 157.49K |
| 2026-06-16 | TWD 6.67 | -0.15% | TWD 6.68 | TWD 6.68 | TWD 6.57 | 200.76K |
| 2026-06-15 | TWD 6.68 | +0.15% | TWD 6.68 | TWD 6.79 | TWD 6.59 | 217.03K |
| 2026-06-12 | TWD 6.67 | +1.06% | TWD 6.66 | TWD 6.76 | TWD 6.61 | 185.07K |
| 2026-06-11 | TWD 6.60 | -0.30% | TWD 6.70 | TWD 6.70 | TWD 6.42 | 277.02K |
| 2026-06-10 | TWD 6.62 | +0.30% | TWD 6.67 | TWD 6.72 | TWD 6.53 | 289.00K |
| 2026-06-09 | TWD 6.60 | -0.30% | TWD 6.62 | TWD 6.80 | TWD 6.60 | 435.81K |
| 2026-06-08 | TWD 6.62 | -2.07% | TWD 6.40 | TWD 6.70 | TWD 6.40 | 407.00K |
| 2026-06-05 | TWD 6.76 | -1.74% | TWD 7.07 | TWD 7.09 | TWD 6.61 | 923.65K |
| 2026-06-04 | TWD 6.88 | +5.04% | TWD 6.55 | TWD 7.09 | TWD 6.55 | 1.76M |
| 2026-06-03 | TWD 6.55 | +3.80% | TWD 6.35 | TWD 6.62 | TWD 6.35 | 909.61K |
| 2026-06-02 | TWD 6.31 | +2.27% | TWD 6.18 | TWD 6.35 | TWD 6.18 | 271.53K |
| 2026-06-01 | TWD 6.17 | -0.80% | TWD 6.23 | TWD 6.28 | TWD 6.13 | 518.02K |
| 2026-05-29 | TWD 6.22 | +0.16% | TWD 6.21 | TWD 6.26 | TWD 6.17 | 185.70K |
| 2026-05-28 | TWD 6.21 | -1.58% | TWD 6.37 | TWD 6.38 | TWD 6.18 | 449.13K |
| 2026-05-27 | TWD 6.31 | +1.12% | TWD 6.31 | TWD 6.69 | TWD 6.31 | 727.80K |