Jinli

8429
🏛️ taiwan →
7.85
Last Update: 2025-09-26
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
2023-12-29 10.95 11.00 10.80 10.85 0.4M
2023-12-28 10.95 11.00 10.85 11.00 0.2M
2023-12-27 10.90 11.00 10.85 11.00 0.2M
2023-12-26 10.90 10.95 10.85 10.95 0.1M
2023-12-25 11.00 11.05 10.85 10.85 0.3M
2023-12-22 11.00 11.05 10.90 10.95 0.3M
2023-12-21 10.80 11.05 10.65 11.05 0.9M
2023-12-20 10.80 10.85 10.75 10.85 0.1M
2023-12-19 10.90 10.90 10.75 10.80 0.2M
2023-12-18 10.90 10.90 10.80 10.90 0.2M
2023-12-15 10.80 10.85 10.75 10.85 0.2M
2023-12-14 10.65 10.80 10.65 10.80 0.3M
2023-12-13 10.75 10.75 10.60 10.75 0.3M
2023-12-12 10.95 10.95 10.60 10.75 1.2M
2023-12-11 11.10 11.10 10.85 10.90 0.5M
2023-12-08 11.10 11.10 11.00 11.10 0.3M
2023-12-07 10.95 11.00 10.90 11.00 0.2M
2023-12-06 11.05 11.05 10.90 10.95 0.4M
2023-12-05 11.15 11.20 10.95 11.00 1.5M
2023-12-04 11.15 11.20 11.00 11.20 0.6M
2023-12-01 11.15 11.15 11.00 11.05 0.3M
2023-11-30 11.10 11.15 11.00 11.05 0.2M
2023-11-29 11.15 11.20 11.00 11.20 1.3M
2023-11-28 11.10 11.30 10.80 11.30 1.3M
2023-11-27 10.95 11.15 10.75 11.15 0.8M
2023-11-24 10.85 11.00 10.65 10.95 0.6M
2023-11-23 10.80 10.85 10.70 10.85 0.4M
2023-11-22 10.60 10.75 10.60 10.75 0.2M
2023-11-21 10.65 10.65 10.55 10.60 0.2M
2023-11-20 10.65 10.75 10.55 10.60 0.1M
2023-11-17 10.60 10.70 10.55 10.65 0.1M
2023-11-16 10.65 10.70 10.55 10.55 0.1M
2023-11-15 10.65 10.65 10.50 10.55 0.2M
2023-11-14 10.70 10.75 10.50 10.55 0.2M
2023-11-13 10.95 10.95 10.50 10.65 0.5M
2023-11-10 10.60 10.60 10.50 10.50 0.2M
2023-11-09 10.65 10.65 10.50 10.55 0.1M
2023-11-08 10.75 10.75 10.55 10.55 0.1M
2023-11-07 10.70 10.75 10.60 10.65 0.1M
2023-11-06 10.65 10.70 10.55 10.65 0.2M
2023-11-03 10.60 10.65 10.50 10.65 0.1M
2023-11-02 10.50 10.65 10.50 10.60 0.2M
2023-11-01 10.45 10.60 10.40 10.40 0.2M
2023-10-31 10.80 10.85 10.40 10.45 0.4M
2023-10-30 10.75 10.90 10.75 10.80 0.1M
2023-10-27 10.80 10.85 10.75 10.75 0.1M
2023-10-26 10.75 10.90 10.70 10.80 0.2M
2023-10-25 10.75 10.95 10.75 10.85 0.4M
2023-10-24 10.90 10.90 10.75 10.85 0.2M
2023-10-23 11.10 11.10 10.80 10.90 0.3M
2023-10-20 11.10 11.15 10.55 11.15 0.8M
2023-10-19 11.25 11.30 10.90 11.00 0.9M
2023-10-18 10.65 11.20 10.40 11.20 1.8M
2023-10-17 10.65 10.90 10.40 10.50 0.8M
2023-10-16 10.05 10.95 10.05 10.65 3.6M
2023-10-13 10.05 10.05 9.99 9.99 0.1M
2023-10-12 10.10 10.10 9.99 10.05 0.1M
2023-10-11 10.10 10.10 9.96 10.00 0.1M
2023-10-06 10.05 10.05 9.97 10.00 0.2M
2023-10-05 10.00 10.05 9.96 10.05 0.1M
2023-10-04 10.05 10.05 9.90 10.00 0.1M
2023-10-03 10.00 10.10 9.99 10.00 0.1M
2023-10-02 10.10 10.10 10.00 10.05 0.1M
2023-09-28 10.15 10.15 10.00 10.05 0.1M
2023-09-27 10.00 10.20 10.00 10.05 0.1M
2023-09-26 10.10 10.15 10.00 10.00 0.2M
2023-09-25 10.05 10.20 10.00 10.05 0.1M
2023-09-22 10.20 10.25 10.05 10.15 0.3M
2023-09-21 9.97 10.40 9.90 10.10 0.6M
2023-09-20 10.05 10.05 9.97 9.97 0.2M
2023-09-19 10.15 10.15 9.98 10.05 0.1M
2023-09-18 10.15 10.15 10.05 10.10 0.1M
2023-09-15 10.15 10.20 10.10 10.15 0.1M
2023-09-14 10.15 10.20 10.05 10.15 0.2M
2023-09-13 10.15 10.20 10.05 10.15 0.2M
2023-09-12 10.15 10.20 10.10 10.10 0.1M
2023-09-11 10.10 10.10 10.00 10.05 0.1M
2023-09-08 10.10 10.10 10.00 10.10 0.1M
2023-09-07 10.10 10.15 10.00 10.10 0.2M
2023-09-06 10.20 10.20 10.10 10.10 0.1M
2023-09-05 10.15 10.15 10.05 10.10 0.1M
2023-09-04 10.20 10.20 10.10 10.15 0.1M
2023-09-01 10.10 10.20 10.10 10.15 0.1M
2023-08-31 10.00 10.20 10.00 10.15 0.1M
2023-08-30 10.00 10.05 9.94 10.05 0.1M
2023-08-29 9.90 9.94 9.87 9.91 0.1M
2023-08-28 9.99 9.99 9.89 9.92 0.1M
2023-08-25 9.88 9.95 9.88 9.92 0.1M
2023-08-24 9.92 9.95 9.88 9.92 0.1M
2023-08-23 9.91 9.97 9.91 9.97 0.0M
2023-08-22 9.83 10.00 9.83 9.91 0.1M
2023-08-21 9.88 9.91 9.84 9.84 0.1M
2023-08-18 9.90 9.97 9.85 9.89 0.1M
2023-08-17 9.85 9.96 9.79 9.88 0.2M
2023-08-16 9.96 10.00 9.85 9.88 0.2M
2023-08-15 10.05 10.10 9.99 10.00 0.1M
2023-08-14 10.25 10.25 9.98 10.05 0.2M
2023-08-11 10.20 10.40 10.00 10.10 0.3M
2023-08-10 10.05 10.10 9.99 9.99 0.2M
2023-08-09 10.15 10.20 10.00 10.05 0.3M
2023-08-08 10.20 10.25 10.05 10.15 0.4M
2023-08-07 10.25 10.25 10.15 10.20 0.2M
2023-08-04 10.40 10.40 10.25 10.25 0.3M
2023-08-02 10.45 10.45 10.30 10.40 0.1M
2023-08-01 10.50 10.50 10.30 10.40 0.2M
2023-07-31 10.65 10.65 10.35 10.40 0.2M
2023-07-28 10.50 10.55 10.45 10.50 0.1M
2023-07-27 10.50 10.50 10.40 10.45 0.2M
2023-07-26 10.40 10.50 10.40 10.45 0.1M
2023-07-25 10.35 10.45 10.25 10.40 0.1M
2023-07-24 10.60 10.60 10.10 10.35 0.4M
2023-07-21 10.65 10.70 10.55 10.60 0.1M
2023-07-20 10.50 10.65 10.50 10.60 0.2M
2023-07-19 10.75 10.75 10.50 10.55 0.3M
2023-07-18 10.65 10.70 10.55 10.70 0.3M
2023-07-17 10.80 10.80 10.55 10.65 0.4M
2023-07-14 10.75 10.85 10.70 10.80 0.2M
2023-07-13 10.80 10.80 10.65 10.75 0.3M
2023-07-12 11.10 11.10 10.70 10.70 0.6M
2023-07-11 11.30 11.30 11.05 11.10 0.4M
2023-07-10 11.20 11.40 11.15 11.30 0.6M
2023-07-07 11.20 11.20 10.90 11.20 0.4M
2023-07-06 11.30 11.50 11.10 11.20 1.2M
2023-07-05 11.10 11.25 11.10 11.20 0.6M
2023-07-04 11.05 11.20 11.05 11.05 0.5M
2023-07-03 11.00 11.15 10.90 11.05 0.6M
2023-06-30 10.90 11.05 10.85 10.90 0.3M
2023-06-29 10.90 11.05 10.90 10.90 0.3M
2023-06-28 10.90 11.00 10.80 10.80 0.2M
2023-06-27 10.85 10.90 10.80 10.80 0.2M
2023-06-26 10.85 11.05 10.80 10.85 0.3M
2023-06-21 10.80 10.90 10.75 10.85 0.2M
2023-06-20 10.65 10.80 10.60 10.75 0.1M
2023-06-19 10.65 10.70 10.60 10.65 0.2M
2023-06-16 10.60 10.75 10.60 10.70 0.3M
2023-06-15 10.70 10.75 10.55 10.60 0.4M
2023-06-14 10.85 10.85 10.70 10.75 0.2M
2023-06-13 10.85 10.90 10.75 10.85 0.3M
2023-06-12 11.00 11.00 10.85 10.85 0.2M
2023-06-09 11.00 11.20 11.00 11.00 0.3M
2023-06-08 11.15 11.15 10.95 10.95 0.3M
2023-06-07 11.00 11.20 10.95 11.05 0.4M
2023-06-06 10.85 11.00 10.85 10.85 0.1M
2023-06-05 10.90 11.00 10.85 10.90 0.4M
2023-06-02 10.80 10.85 10.75 10.85 0.2M
2023-06-01 10.95 11.00 10.75 10.80 0.2M
2023-05-31 10.85 10.95 10.85 10.90 0.1M
2023-05-30 10.90 10.95 10.75 10.85 0.1M
2023-05-29 10.90 11.00 10.85 10.85 0.2M
2023-05-26 11.10 11.10 10.85 10.90 0.2M
2023-05-25 11.10 11.15 11.00 11.05 0.3M
2023-05-24 11.10 11.15 10.95 11.15 0.3M
2023-05-23 11.10 11.25 11.05 11.15 0.4M
2023-05-22 10.95 11.30 10.90 11.10 1.0M
2023-05-19 10.95 11.10 10.85 10.90 0.4M
2023-05-18 10.70 11.00 10.70 10.90 0.8M
2023-05-17 10.65 10.75 10.60 10.65 0.3M
2023-05-16 10.65 10.90 10.60 10.65 0.5M
2023-05-15 10.35 10.75 10.35 10.60 0.6M
2023-05-12 10.45 10.45 10.25 10.30 0.1M
2023-05-11 10.65 10.65 10.20 10.25 0.4M
2023-05-10 10.50 10.60 10.50 10.60 0.1M
2023-05-09 10.70 10.70 10.50 10.55 0.2M
2023-05-08 10.60 10.70 10.60 10.70 0.3M
2023-05-05 10.50 10.55 10.40 10.55 0.1M
2023-05-04 10.40 10.50 10.40 10.45 0.1M
2023-05-03 10.55 10.55 10.45 10.45 0.1M
2023-05-02 10.45 10.60 10.45 10.50 0.2M
2023-04-28 10.45 10.45 10.40 10.40 0.1M
2023-04-27 10.35 10.40 10.25 10.35 0.1M
2023-04-26 10.25 10.30 10.15 10.25 0.1M
2023-04-25 10.55 10.55 10.15 10.25 0.3M
2023-04-24 10.45 10.45 10.30 10.35 0.1M
2023-04-21 10.50 10.55 10.30 10.35 0.2M
2023-04-20 10.60 10.60 10.45 10.45 0.2M
2023-04-19 10.65 10.70 10.50 10.55 0.2M
2023-04-18 10.50 10.60 10.50 10.55 0.2M
2023-04-17 10.45 10.60 10.45 10.55 0.2M
2023-04-14 10.50 10.50 10.45 10.45 0.1M
2023-04-13 10.55 10.55 10.45 10.45 0.2M
2023-04-12 10.55 10.60 10.40 10.50 0.3M
2023-04-11 10.65 10.65 10.50 10.55 0.2M
2023-04-10 10.60 10.65 10.50 10.55 0.2M
2023-04-07 10.60 10.65 10.50 10.55 0.2M
2023-04-06 10.55 10.65 10.50 10.60 0.3M
2023-03-31 10.35 10.50 10.35 10.45 0.2M
2023-03-30 10.35 10.40 10.25 10.30 0.1M
2023-03-29 10.25 10.35 10.20 10.20 0.2M
2023-03-28 10.35 10.40 10.25 10.25 0.2M
2023-03-27 10.40 10.40 10.30 10.35 0.1M
2023-03-24 10.30 10.40 10.25 10.40 0.2M
2023-03-23 10.45 10.50 10.30 10.35 0.1M
2023-03-22 10.30 10.65 10.25 10.40 0.3M
2023-03-21 10.15 10.35 10.15 10.30 0.2M
2023-03-20 10.10 10.25 10.10 10.15 0.2M
2023-03-17 10.20 10.35 10.10 10.15 0.1M
2023-03-16 10.05 10.15 9.95 10.05 0.3M
2023-03-15 10.30 10.50 10.15 10.15 0.2M
2023-03-14 10.50 10.50 10.25 10.30 0.2M
2023-03-13 10.55 10.60 10.20 10.50 0.4M
2023-03-10 10.85 10.85 10.55 10.60 0.4M
2023-03-09 11.10 11.10 10.85 10.85 0.4M
2023-03-08 11.10 11.15 11.00 11.05 0.2M
2023-03-07 11.20 11.20 11.10 11.10 0.2M
2023-03-06 11.10 11.15 11.00 11.10 0.3M
2023-03-03 11.15 11.15 11.00 11.00 0.2M
2023-03-02 10.95 11.10 10.90 11.10 0.3M
2023-03-01 10.80 11.00 10.80 10.90 0.2M
2023-02-24 10.85 10.90 10.80 10.90 0.2M
2023-02-23 10.90 10.95 10.85 10.85 0.2M
2023-02-22 10.80 10.85 10.70 10.80 0.2M
2023-02-21 11.15 11.15 10.80 10.85 0.3M
2023-02-20 10.80 11.10 10.80 11.00 0.4M
2023-02-17 10.80 10.85 10.75 10.75 0.2M
2023-02-16 10.85 10.95 10.55 10.80 0.4M
2023-02-15 10.70 10.80 10.65 10.75 0.3M
2023-02-14 10.60 10.75 10.60 10.65 0.2M
2023-02-13 10.65 10.65 10.40 10.60 0.5M
2023-02-10 11.15 11.15 10.65 10.75 0.5M
2023-02-09 11.00 11.10 10.95 11.00 0.2M
2023-02-08 11.20 11.35 11.00 11.00 0.5M
2023-02-07 11.10 11.25 11.10 11.20 0.2M
2023-02-06 11.15 11.25 11.00 11.10 0.3M
2023-02-03 11.45 11.45 11.15 11.15 0.6M
2023-02-02 11.45 11.65 11.40 11.45 0.6M
2023-02-01 11.70 11.90 11.30 11.45 2.1M
2023-01-31 10.95 11.90 10.95 11.70 4.1M
2023-01-30 10.75 11.30 10.75 10.95 1.1M
2023-01-17 10.50 10.70 10.50 10.60 0.2M
2023-01-16 10.45 10.60 10.45 10.50 0.1M
2023-01-13 10.55 10.70 10.40 10.45 0.4M
2023-01-12 10.70 10.85 10.55 10.55 0.4M
2023-01-11 10.95 11.10 10.70 10.70 0.4M
2023-01-10 10.75 11.20 10.65 10.95 0.9M
2023-01-09 10.85 11.05 10.60 10.60 0.4M
2023-01-06 10.90 10.95 10.70 10.80 0.3M
2023-01-05 10.85 11.05 10.80 10.80 0.3M
2023-01-04 10.70 10.95 10.65 10.85 0.3M
2023-01-03 10.95 11.00 10.70 10.70 0.7M