Jinli

8429
🏛️ taiwan →
7.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.20 11.25 11.00 11.00 0.3M
2022-12-29 11.15 11.25 10.95 11.10 0.6M
2022-12-28 11.50 11.50 11.15 11.15 0.8M
2022-12-27 11.15 11.75 11.15 11.35 2.4M
2022-12-26 11.30 11.55 11.10 11.10 1.1M
2022-12-23 10.75 11.50 10.75 11.20 2.0M
2022-12-22 10.90 11.05 10.75 10.85 0.6M
2022-12-21 10.65 11.10 10.60 10.80 1.0M
2022-12-20 11.25 11.35 10.60 10.80 1.3M
2022-12-19 10.95 11.55 10.95 11.20 1.2M
2022-12-16 10.85 11.15 10.80 10.95 0.9M
2022-12-15 11.25 11.45 11.00 11.00 1.5M
2022-12-14 11.50 11.65 11.20 11.25 2.2M
2022-12-13 11.70 11.70 11.00 11.20 3.2M
2022-12-12 10.95 11.80 10.80 11.70 4.6M
2022-12-09 10.20 11.15 10.20 11.00 3.3M
2022-12-08 10.50 10.70 10.10 10.20 2.3M
2022-12-07 9.65 10.60 9.65 10.45 4.2M
2022-12-06 9.55 9.65 9.53 9.65 0.2M
2022-12-05 9.52 9.55 9.42 9.50 0.2M
2022-12-02 9.63 9.63 9.51 9.52 0.1M
2022-12-01 9.60 9.65 9.55 9.57 0.2M
2022-11-30 9.36 9.53 9.35 9.53 0.2M
2022-11-29 9.35 9.41 9.31 9.35 0.1M
2022-11-28 9.34 9.36 9.32 9.33 0.2M
2022-11-25 9.39 9.39 9.34 9.34 0.0M
2022-11-24 9.32 9.52 9.32 9.38 0.1M
2022-11-23 9.33 9.38 9.31 9.32 0.1M
2022-11-22 9.34 9.41 9.29 9.31 0.2M
2022-11-21 9.41 9.41 9.28 9.28 0.2M
2022-11-18 9.53 9.55 9.33 9.37 0.3M
2022-11-17 9.52 9.75 9.48 9.50 0.2M
2022-11-16 9.81 9.81 9.62 9.62 0.1M
2022-11-15 9.71 9.80 9.58 9.75 0.1M
2022-11-14 9.67 9.77 9.61 9.76 0.5M
2022-11-11 9.83 9.85 9.65 9.69 0.4M
2022-11-10 9.81 9.81 9.70 9.75 0.3M
2022-11-09 9.90 9.98 9.80 9.81 0.3M
2022-11-08 9.82 9.86 9.75 9.77 0.2M
2022-11-07 9.72 9.83 9.68 9.79 0.3M
2022-11-04 9.70 9.73 9.66 9.72 0.0M
2022-11-03 9.72 9.81 9.60 9.73 0.3M
2022-11-02 9.68 9.84 9.66 9.80 0.4M
2022-11-01 9.60 9.84 9.44 9.77 0.0M
2022-10-31 9.71 9.71 9.56 9.68 0.1M
2022-10-28 9.84 9.84 9.64 9.70 0.4M
2022-10-27 9.68 9.75 9.54 9.75 0.4M
2022-10-26 9.55 9.60 9.41 9.60 0.2M
2022-10-25 9.59 9.60 9.35 9.56 0.3M
2022-10-24 9.31 9.56 9.31 9.52 0.2M
2022-10-21 9.27 9.36 9.27 9.30 0.2M
2022-10-20 9.53 9.53 9.27 9.34 0.2M
2022-10-19 9.53 9.60 9.51 9.53 0.1M
2022-10-18 9.50 9.64 9.46 9.58 0.1M
2022-10-17 9.35 9.56 9.35 9.49 0.0M
2022-10-14 9.40 9.65 9.23 9.56 0.1M
2022-10-13 9.60 9.60 9.12 9.39 0.1M
2022-10-12 9.54 9.66 9.50 9.53 0.1M
2022-10-11 9.90 9.90 9.54 9.54 0.1M
2022-10-07 9.78 9.94 9.74 9.90 0.1M
2022-10-06 9.71 9.90 9.71 9.89 0.1M
2022-10-05 9.71 9.92 9.71 9.76 0.1M
2022-10-04 9.58 9.74 9.58 9.73 0.1M
2022-10-03 9.65 9.66 9.50 9.55 0.0M
2022-09-30 9.52 9.75 9.52 9.65 0.0M
2022-09-29 9.55 9.73 9.55 9.60 0.1M
2022-09-28 9.87 9.90 9.45 9.45 0.2M
2022-09-27 9.95 9.95 9.63 9.87 0.2M
2022-09-26 10.20 10.30 9.81 9.82 0.4M
2022-09-23 10.50 10.90 10.30 10.30 0.5M
2022-09-22 10.30 10.60 10.15 10.45 0.5M
2022-09-21 10.30 10.35 10.05 10.15 0.3M
2022-09-20 10.30 10.30 10.10 10.15 0.1M
2022-09-19 10.30 10.30 10.15 10.15 0.1M
2022-09-16 10.30 10.50 10.15 10.25 0.3M
2022-09-15 10.00 10.65 9.99 10.30 0.7M
2022-09-14 9.99 10.10 9.98 10.00 0.2M
2022-09-13 10.05 10.05 9.99 9.99 0.1M
2022-09-12 10.05 10.05 9.95 10.00 0.1M
2022-09-08 9.86 9.98 9.86 9.98 0.1M
2022-09-07 10.10 10.10 9.77 9.88 0.2M
2022-09-06 10.05 10.10 9.96 9.96 0.1M
2022-09-05 10.15 10.15 9.98 9.98 0.1M
2022-09-02 10.10 10.20 10.05 10.10 0.1M
2022-09-01 10.20 10.30 10.10 10.10 0.2M
2022-08-31 10.25 10.65 10.20 10.20 0.4M
2022-08-30 10.15 10.20 10.00 10.10 0.2M
2022-08-29 10.00 10.35 9.90 10.15 0.3M
2022-08-26 10.50 10.50 10.20 10.20 0.2M
2022-08-25 10.50 10.75 10.10 10.30 1.2M
2022-08-24 9.52 10.45 9.50 10.45 1.8M
2022-08-23 9.53 9.53 9.49 9.52 0.1M
2022-08-22 9.50 9.57 9.45 9.53 0.1M
2022-08-19 9.50 9.53 9.43 9.53 0.2M
2022-08-18 9.52 9.52 9.45 9.47 0.1M
2022-08-17 9.55 9.56 9.49 9.52 0.1M
2022-08-16 9.61 9.61 9.50 9.50 0.2M
2022-08-15 9.59 9.60 9.50 9.58 0.1M
2022-08-12 9.55 9.62 9.55 9.59 0.1M
2022-08-11 9.62 9.62 9.49 9.55 0.1M
2022-08-10 9.48 9.57 9.45 9.57 0.1M
2022-08-09 9.34 9.49 9.34 9.48 0.1M
2022-08-08 9.45 9.45 9.30 9.34 0.1M
2022-08-05 9.20 9.37 9.20 9.33 0.1M
2022-08-04 9.35 9.35 9.10 9.19 0.2M
2022-08-03 9.38 9.39 9.33 9.35 0.2M
2022-08-02 9.45 9.45 9.39 9.40 0.1M
2022-08-01 9.59 9.59 9.45 9.52 0.1M
2022-07-29 9.52 9.56 9.52 9.53 0.1M
2022-07-28 9.55 9.60 9.52 9.52 0.1M
2022-07-27 9.60 9.60 9.46 9.54 0.0M
2022-07-26 9.63 9.63 9.40 9.60 0.1M
2022-07-25 9.53 9.59 9.53 9.59 0.1M
2022-07-22 9.57 9.60 9.53 9.53 0.1M
2022-07-21 9.58 9.60 9.54 9.57 0.1M
2022-07-20 9.64 9.64 9.53 9.57 0.2M
2022-07-19 9.45 9.60 9.45 9.54 0.1M
2022-07-18 9.60 9.60 9.40 9.43 0.1M
2022-07-15 9.50 9.50 9.35 9.37 0.1M
2022-07-14 9.50 9.51 9.41 9.46 0.1M
2022-07-13 9.36 9.52 9.26 9.50 0.1M
2022-07-12 9.41 9.57 9.10 9.14 0.4M
2022-07-11 9.52 9.58 9.44 9.51 0.1M
2022-07-08 9.64 9.70 9.51 9.53 0.2M
2022-07-07 9.50 9.59 9.39 9.59 0.2M
2022-07-06 9.77 9.77 9.33 9.43 0.2M
2022-07-05 9.68 9.84 9.61 9.77 0.1M
2022-07-04 9.70 9.84 9.49 9.49 0.3M
2022-07-01 9.88 9.94 9.68 9.70 0.3M
2022-06-30 9.95 9.96 9.77 9.88 0.3M
2022-06-29 9.99 10.00 9.91 10.00 0.1M
2022-06-28 10.20 10.20 10.00 10.00 0.1M
2022-06-27 10.25 10.25 10.15 10.15 0.2M
2022-06-24 10.00 10.10 9.97 9.97 0.2M
2022-06-23 10.10 10.10 9.88 9.96 0.2M
2022-06-22 10.25 10.25 9.92 9.96 0.2M
2022-06-21 9.97 10.25 9.97 10.25 0.2M
2022-06-20 10.20 10.30 9.96 9.96 0.4M
2022-06-17 10.45 10.45 10.15 10.20 0.2M
2022-06-16 10.70 10.75 10.40 10.40 0.2M
2022-06-15 10.65 10.75 10.50 10.70 0.2M
2022-06-14 10.90 10.90 10.60 10.60 0.3M
2022-06-13 10.75 10.95 10.75 10.80 0.2M
2022-06-10 10.90 11.05 10.75 10.95 0.2M
2022-06-09 10.90 11.10 10.90 10.90 0.1M
2022-06-08 11.20 11.30 10.95 10.95 0.3M
2022-06-07 11.00 11.45 10.95 11.10 0.6M
2022-06-06 10.80 11.10 10.60 11.00 0.4M
2022-06-02 10.50 10.70 10.50 10.70 0.1M
2022-06-01 10.40 10.55 10.40 10.50 0.2M
2022-05-31 10.50 10.55 10.45 10.45 0.1M
2022-05-30 10.65 10.65 10.50 10.50 0.1M
2022-05-27 10.45 10.65 10.35 10.55 0.4M
2022-05-26 10.50 10.50 10.25 10.25 0.3M
2022-05-25 10.30 10.40 10.30 10.30 0.2M
2022-05-24 10.60 10.60 10.25 10.30 0.2M
2022-05-23 10.65 10.75 10.45 10.50 0.2M
2022-05-20 10.55 10.80 10.45 10.45 0.4M
2022-05-19 10.55 10.65 10.30 10.40 0.8M
2022-05-18 10.50 10.85 10.35 10.65 1.3M
2022-05-17 10.00 10.90 10.00 10.45 0.7M
2022-05-16 10.20 10.20 9.94 10.00 0.2M
2022-05-13 10.00 10.20 9.80 9.94 0.4M
2022-05-12 10.10 10.15 9.82 9.95 0.3M
2022-05-11 10.20 10.30 10.10 10.15 0.1M
2022-05-10 10.20 10.35 10.10 10.30 0.1M
2022-05-09 10.45 10.45 10.20 10.35 0.2M
2022-05-06 10.50 10.50 10.35 10.45 0.1M
2022-05-05 10.60 10.70 10.50 10.50 0.1M
2022-05-04 10.75 10.75 10.55 10.55 0.1M
2022-05-03 10.40 10.70 10.35 10.55 0.2M
2022-04-29 10.55 10.60 10.50 10.50 0.1M
2022-04-28 10.45 10.55 10.35 10.55 0.2M
2022-04-26 10.90 11.00 10.60 10.60 0.2M
2022-04-25 11.00 11.20 10.60 10.60 0.4M
2022-04-22 11.25 11.25 11.10 11.10 0.1M
2022-04-21 11.25 11.35 11.20 11.25 0.1M
2022-04-20 11.25 11.45 11.25 11.25 0.3M
2022-04-19 11.00 11.25 10.95 11.20 0.1M
2022-04-18 11.00 11.05 10.85 10.90 0.2M
2022-04-15 11.15 11.15 10.95 11.00 0.2M
2022-04-14 11.10 11.15 11.05 11.05 0.1M
2022-04-13 11.15 11.20 11.00 11.05 0.1M
2022-04-12 11.20 11.20 11.00 11.00 0.1M
2022-04-11 11.35 11.35 11.00 11.00 0.3M
2022-04-08 11.05 11.45 11.00 11.45 0.2M
2022-04-07 11.20 11.20 10.85 11.00 0.2M
2022-04-06 11.15 11.20 11.05 11.10 0.1M
2022-04-01 11.45 11.45 11.15 11.20 0.1M
2022-03-31 11.45 11.45 11.25 11.25 0.2M
2022-03-30 11.65 11.65 11.45 11.45 0.2M
2022-03-29 11.35 11.60 11.25 11.55 0.4M
2022-03-28 11.20 11.30 10.90 11.25 0.3M
2022-03-25 11.35 11.35 11.10 11.10 0.1M
2022-03-24 11.20 11.30 11.20 11.20 0.1M
2022-03-23 11.25 11.35 11.15 11.25 0.2M
2022-03-22 11.00 11.15 10.95 11.15 0.1M
2022-03-21 10.85 10.95 10.75 10.90 0.1M
2022-03-18 10.75 10.85 10.70 10.80 0.1M
2022-03-17 10.60 10.75 10.55 10.75 0.3M
2022-03-16 10.60 10.60 10.35 10.40 0.3M
2022-03-15 10.60 10.70 10.40 10.40 0.2M
2022-03-14 10.80 10.85 10.60 10.60 0.2M
2022-03-11 10.90 10.90 10.75 10.80 0.1M
2022-03-10 10.90 11.00 10.90 11.00 0.2M
2022-03-09 10.55 10.80 10.55 10.75 0.3M
2022-03-08 10.90 10.95 10.50 10.65 0.5M
2022-03-07 11.05 11.15 10.40 10.85 1.2M
2022-03-04 11.45 11.50 11.25 11.25 0.4M
2022-03-03 11.55 11.65 11.40 11.55 0.2M
2022-03-02 11.60 11.60 11.50 11.55 0.2M
2022-03-01 11.55 11.70 11.45 11.60 0.2M
2022-02-25 11.50 11.65 11.35 11.45 0.2M
2022-02-24 11.70 11.85 11.40 11.45 0.5M
2022-02-23 11.75 11.90 11.75 11.85 0.1M
2022-02-22 12.20 12.20 11.70 11.80 0.5M
2022-02-21 12.00 12.20 12.00 12.05 0.2M
2022-02-18 12.05 12.15 11.95 12.05 0.2M
2022-02-17 11.75 12.25 11.70 12.05 0.6M
2022-02-16 11.70 11.85 11.70 11.70 0.2M
2022-02-15 11.45 11.75 11.45 11.65 0.2M
2022-02-14 11.60 11.75 11.55 11.60 0.3M
2022-02-11 11.80 12.00 11.80 11.85 0.3M
2022-02-10 12.00 12.15 11.85 12.00 0.3M
2022-02-09 11.90 12.10 11.80 12.05 0.3M
2022-02-08 11.90 12.00 11.80 12.00 0.2M
2022-02-07 11.20 11.85 11.20 11.80 0.3M
2022-01-26 11.20 11.30 11.00 11.20 0.3M
2022-01-25 11.20 11.40 11.00 11.10 0.5M
2022-01-24 11.60 11.60 11.20 11.30 0.5M
2022-01-21 11.85 11.85 11.65 11.65 0.4M
2022-01-20 11.90 12.00 11.85 11.85 0.2M
2022-01-19 11.85 11.95 11.80 11.85 0.2M
2022-01-18 12.20 12.20 11.90 11.90 0.2M
2022-01-17 12.05 12.05 11.95 12.05 0.2M
2022-01-14 12.30 12.30 11.85 12.05 0.9M
2022-01-13 12.45 12.50 12.30 12.40 0.5M
2022-01-12 12.45 12.65 12.30 12.40 0.3M
2022-01-11 12.50 12.60 12.35 12.40 0.4M
2022-01-10 12.10 12.65 12.00 12.45 1.1M
2022-01-07 12.55 12.65 12.10 12.25 1.0M
2022-01-06 12.70 12.70 12.45 12.50 0.6M
2022-01-05 12.65 13.10 12.65 12.70 0.7M
2022-01-04 12.75 12.80 12.55 12.65 0.5M
2022-01-03 12.90 12.90 12.65 12.70 0.4M