TWSE · 8429 · stock

Jinli Group Holdings Limited (8429) stock price history

Every TWSE trading session of Jinli Group Holdings Limited from Dec 20, 2012 to Sep 24, 2026: 3,353 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8429 data, free keyYear by year table

8429 adjusted close, 2012 to 2026

8429Jinli Group Holdings Limited
NT$5.89-24.8% over one year
2014201620182020202220242026
NT$75.47
All time high, 2013
NT$8.66
52 week high, NT$5.85 low
3,353
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

8429 key facts

  • Jinli Group Holdings Limited (8429) closed at NT$5.89 on Sep 24, 2026 on TWSE.
  • 8429's all time high close is NT$75.47, set on Dec 23, 2013; its all time low close is NT$5.79 on Mar 19, 2020.
  • 8429's 52 week range is NT$5.85 to NT$8.66.
  • 8429 returned -24.8% over the year to Sep 24, 2026 and -51.7% over five years.
  • Over ten years 8429 returned -86%, -17.6% a year compounded.
  • 8429's deepest drawdown was -92.3% from Dec 23, 2013 to Mar 19, 2020.
  • DataCedar holds 3,353 daily sessions of 8429 history from Dec 20, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8429 price chart, 2012 to 2026

8429 adjusted close, Dec 20, 2012 to Sep 24, 2026NT$5.89NT$27.27NT$48.65NT$70.0320122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8429 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-7.1%
6 months-15.3%
Year to date-24.0%
1 year-24.8%
3 years-42.0%
5 years-51.7%
10 years-85.6%
Since Dec 20, 2012-85.0%
Compound annual growth, 13.8 years-12.9%

8429 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$75.47 on Dec 23, 2013
All time low close
NT$5.79 on Mar 19, 2020
52 week high
NT$8.66 on Oct 3, 2025
52 week low
NT$5.85 on Sep 23, 2026
Deepest drawdown
-92.3% from Dec 23, 2013 to Mar 19, 2020, not yet recovered
Best single session
+10.0% on Apr 10, 2025
Worst single session
-10.0% on Aug 24, 2015
Volatility, 1 year annualised
18.1%
Sessions closing higher, 1 year
40%
Best calendar year
2013, +71%
Worst calendar year
2019, -31%

8429 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 20, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$7.75NT$8.13NT$5.85NT$5.89-24.0%47.1M178
2025NT$11.00NT$11.25NT$7.27NT$7.75-29.9%112.5M242
2024NT$10.90NT$14.45NT$9.00NT$11.05+1.8%280.1M242
2023NT$10.95NT$11.90NT$9.79NT$10.85-1.4%76.1M239
2022NT$12.90NT$13.10NT$9.10NT$11.00-14.1%87.4M246
2021NT$9.45NT$21.65NT$8.10NT$12.80+36.6%447.4M243
2020NT$11.87NT$12.02NT$5.79NT$9.37-20.7%152.4M245
2019NT$17.34NT$19.19NT$10.97NT$11.82-31.5%110.6M241
2018NT$22.60NT$25.38NT$15.15NT$17.24-23.4%233.9M245
2017NT$32.06NT$35.33NT$22.22NT$22.50-29.5%263.7M243
2016NT$39.47NT$45.46NT$30.04NT$31.92-19.1%431.5M244
2015NT$45.63NT$51.19NT$29.39NT$39.47-13.4%265M246
2014NT$65.50NT$68.52NT$38.27NT$45.57-30.4%425.9M248
2013NT$38.59NT$76.98NT$32.79NT$65.50+71.0%432.8M244
2012NT$40.00NT$40.12NT$37.81NT$38.31n/a14.9M7

8429 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$5.89-2.0%
August 2026NT$6.01-0.2%
July 2026NT$6.02-2.6%
June 2026NT$6.18-0.6%
May 2026NT$6.22-5.5%
April 2026NT$6.58-3.7%
March 2026NT$6.83-7.3%
February 2026NT$7.37-1.9%
January 2026NT$7.51-3.1%
December 2025NT$7.75-0.5%
November 2025NT$7.79+2.5%
October 2025NT$7.60-3.6%

About the 8429 data

Daily bars. 3,353 sessions from Dec 20, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8429/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8374 Ace Pillar Co., Ltd.
  • 8404 Paiho Shih Holdings Corporation
  • 8411 Kingcan Holdings Limited
  • 8422 Cleanaway Company Limited
  • 8438 Amia Co.,Ltd
  • 8442 WW Holding Inc.
  • 8443 SHUI-MU International Co., Ltd.
  • 8454 momo.com Inc.

Common questions

8429 share price history

Start with any symbol.

Start free