Stock listing
TWSE:8429 Jinli Group Holdings Ltd. (金麗-KY) 股價
Follow Jinli Group Holdings Ltd. into a list and get an email when it puts out news.
Share price · TWSE:8429
$5.80 TWD 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- $5.80 – $5.86 TWDNov 2, 2026
- Volume
- 51,632 sharesNov 2, 2026
- Market cap
- $1.08B TWDAt the close on Nov 2, 2026 · price × 185.7M shares outstanding
- 52-week range
- $5.75 – $8.13 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.01M TWDMedian day 113,600 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:8429 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.80 | 0.00 | 0.0% | $5.81 | $5.86 | $5.80 | 51,632 | |
| $5.80 | -0.10 | -1.7% | $5.87 | $5.87 | $5.75 | 376,805 | |
| $5.90 | 0.00 | 0.0% | $5.95 | $5.96 | $5.79 | 412,793 | |
| $5.90 | -0.13 | -2.2% | $6.07 | $6.07 | $5.88 | 361,417 | |
| $6.03 | -0.04 | -0.7% | $6.07 | $6.10 | $6.02 | 308,535 | |
| $6.07 | 0.00 | 0.0% | $6.07 | $6.07 | $6.07 | 0 | |
| $6.07 | -0.09 | -1.5% | $6.16 | $6.16 | $6.05 | 203,672 | |
| $6.16 | -0.08 | -1.3% | $6.19 | $6.21 | $6.11 | 319,266 | |
| $6.24 | +0.02 | +0.3% | $6.25 | $6.33 | $6.19 | 767,337 | |
| $6.22 | +0.35 | +6.0% | $5.87 | $6.34 | $5.87 | 949,750 | |
| $5.87 | -0.01 | -0.2% | $5.88 | $5.97 | $5.87 | 51,395 | |
| $5.88 | 0.00 | 0.0% | $5.89 | $5.89 | $5.82 | 70,342 | |
| $5.88 | +0.01 | +0.2% | $5.88 | $5.93 | $5.88 | 143,819 | |
| $5.87 | -0.02 | -0.3% | $5.85 | $5.89 | $5.83 | 200,065 | |
| $5.89 | -0.01 | -0.2% | $5.90 | $5.92 | $5.86 | 78,318 | |
| $5.90 | +0.01 | +0.2% | $5.89 | $5.90 | $5.89 | 55,208 | |
| $5.89 | 0.00 | 0.0% | $5.87 | $5.95 | $5.87 | 53,169 | |
| $5.89 | -0.01 | -0.2% | $5.91 | $5.93 | $5.82 | 160,136 | |
| $5.90 | 0.00 | 0.0% | $5.91 | $5.98 | $5.90 | 115,200 | |
| $5.90 | -0.01 | -0.2% | $5.88 | $5.92 | $5.88 | 122,265 | |
| $5.91 | 0.00 | 0.0% | $5.91 | $5.91 | $5.87 | 93,896 | |
| $5.91 | +0.06 | +1.0% | $5.86 | $5.91 | $5.84 | 258,676 | |
| $5.85 | -0.04 | -0.7% | $5.85 | $5.88 | $5.82 | 143,491 | |
| $5.89 | +0.02 | +0.3% | $5.88 | $5.89 | $5.85 | 86,001 | |
| $5.87 | -0.01 | -0.2% | $5.92 | $5.92 | $5.85 | 246,631 | |
| $5.88 | -0.03 | -0.5% | $5.95 | $5.95 | $5.86 | 170,100 | |
| $5.91 | 0.00 | 0.0% | $5.95 | $5.95 | $5.90 | 64,001 | |
| $5.91 | -0.02 | -0.3% | $5.93 | $5.98 | $5.90 | 119,001 | |
| $5.93 | +0.01 | +0.2% | $5.92 | $5.97 | $5.90 | 102,000 | |
| $5.92 | +0.04 | +0.7% | $5.87 | $5.94 | $5.87 | 90,342 | |
| $5.88 | -0.04 | -0.7% | $5.93 | $5.93 | $5.88 | 164,653 | |
| $5.92 | -0.03 | -0.5% | $5.95 | $5.98 | $5.92 | 74,002 | |
| $5.95 | -0.02 | -0.3% | $5.97 | $6.00 | $5.92 | 217,012 | |
| $5.97 | -0.01 | -0.2% | $6.00 | $6.05 | $5.97 | 105,049 | |
| $5.98 | +0.02 | +0.3% | $5.97 | $5.99 | $5.96 | 50,000 | |
| $5.96 | -0.02 | -0.3% | $5.99 | $6.00 | $5.96 | 175,605 | |
| $5.98 | -0.06 | -1.0% | $6.02 | $6.10 | $5.95 | 211,311 | |
| $6.04 | +0.04 | +0.7% | $6.00 | $6.06 | $6.00 | 69,000 | |
| $6.00 | +0.01 | +0.2% | $5.99 | $6.02 | $5.99 | 52,232 | |
| $5.99 | -0.02 | -0.3% | $6.02 | $6.02 | $5.98 | 107,065 | |
| $6.01 | 0.00 | 0.0% | $6.06 | $6.06 | $6.00 | 61,144 | |
| $6.01 | 0.00 | 0.0% | $6.01 | $6.05 | $6.00 | 76,001 | |
| $6.01 | -0.02 | -0.3% | $6.03 | $6.07 | $6.01 | 93,103 | |
| $6.03 | -0.02 | -0.3% | $6.05 | $6.10 | $6.03 | 122,000 | |
| $6.05 | +0.02 | +0.3% | $6.05 | $6.10 | $6.03 | 159,138 | |
| $6.03 | 0.00 | 0.0% | $6.03 | $6.05 | $5.98 | 84,000 | |
| $6.03 | -0.03 | -0.5% | $6.06 | $6.10 | $6.03 | 59,027 | |
| $6.06 | +0.03 | +0.5% | $6.06 | $6.06 | $6.03 | 58,002 | |
| $6.03 | +0.04 | +0.7% | $5.99 | $6.03 | $5.99 | 57,100 | |
| $5.99 | +0.01 | +0.2% | $6.00 | $6.05 | $5.98 | 94,000 | |
| $5.98 | -0.07 | -1.2% | $6.02 | $6.02 | $5.98 | 85,416 | |
| $6.05 | +0.01 | +0.2% | $6.03 | $6.06 | $6.02 | 91,039 | |
| $6.04 | +0.03 | +0.5% | $6.06 | $6.06 | $5.98 | 197,000 | |
| $6.01 | -0.01 | -0.2% | $6.06 | $6.06 | $6.00 | 86,421 | |
| $6.02 | 0.00 | 0.0% | $6.02 | $6.05 | $6.00 | 215,542 | |
| $6.02 | -0.02 | -0.3% | $6.03 | $6.08 | $6.02 | 112,000 | |
| $6.04 | -0.01 | -0.2% | $6.10 | $6.10 | $6.01 | 153,994 | |
| $6.05 | -0.01 | -0.2% | $6.04 | $6.11 | $6.03 | 57,367 | |
| $6.06 | -0.08 | -1.3% | $6.10 | $6.12 | $6.04 | 193,153 | |
| $6.14 | +0.16 | +2.7% | $5.99 | $6.20 | $5.97 | 591,172 | |
| $5.98 | -0.05 | -0.8% | $6.02 | $6.04 | $5.97 | 257,218 | |
| $6.03 | +0.01 | +0.2% | $6.02 | $6.04 | $5.99 | 145,234 |
- Ticker
- TWSE:8429
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Jinli Group Holdings Ltd. on 6ix
- News releases
- 9 in all · newest Jul 1, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Jinli Group Holdings Ltd.