TWSE · 1309 · stock

Taita Chemical Company, Limited (1309) stock price history

Every TWSE trading session of Taita Chemical Company, Limited from Jan 4, 2000 to Sep 24, 2026: 6,647 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 1309 data, free keyYear by year table

1309 adjusted close, 2000 to 2026

1309Taita Chemical Company, Limited
NT$13.80+30.3% over one year
20052010201520202025
NT$37.25
All time high, 2021
NT$26.73
52 week high, NT$10.15 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1309 key facts

  • Taita Chemical Company, Limited (1309) closed at NT$13.80 on Sep 24, 2026 on TWSE.
  • 1309's all time high close is NT$37.25, set on Apr 19, 2021; its all time low close is NT$1.88 on Jul 24, 2001.
  • 1309's 52 week range is NT$10.15 to NT$26.73.
  • 1309 returned +30.3% over the year to Sep 24, 2026 and -56.6% over five years.
  • Over ten years 1309 returned +178%, +10.8% a year compounded.
  • 1309's deepest drawdown was -85.7% from Jan 28, 2000 to Jul 24, 2001.
  • DataCedar holds 6,647 daily sessions of 1309 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1309 price chart, 2000 to 2026

1309 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.98NT$4.99NT$12.55NT$31.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1309 returns

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

PeriodReturn
1 month+5.7%
3 months-7.1%
6 months-30.3%
Year to date+23.4%
1 year+30.3%
3 years-19.5%
5 years-56.6%
10 years+177.7%
Since Jan 4, 2000+39.5%
Compound annual growth, 26.7 years+1.3%

1309 records

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

All time high close
NT$37.25 on Apr 19, 2021
All time low close
NT$1.88 on Jul 24, 2001
52 week high
NT$26.73 on Apr 7, 2026
52 week low
NT$10.15 on Nov 5, 2025
Deepest drawdown
-85.7% from Jan 28, 2000 to Jul 24, 2001, recovered Aug 12, 2020
Best single session
+13.6% on Jan 2, 2001
Worst single session
-12.7% on Sep 18, 2000
Volatility, 1 year annualised
57.8%
Sessions closing higher, 1 year
48%
Best calendar year
2020, +259%
Worst calendar year
2008, -48%

1309 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$11.09NT$26.73NT$10.69NT$13.80+25.0%1.4B178
2025NT$13.33NT$15.08NT$9.63NT$11.04-17.2%220.5M242
2024NT$15.75NT$22.28NT$13.23NT$13.33-15.4%470.8M242
2023NT$20.53NT$22.17NT$15.47NT$15.75-24.7%148.8M239
2022NT$28.53NT$29.27NT$17.50NT$20.91-26.4%216M246
2021NT$27.69NT$39.02NT$20.51NT$28.41+2.6%2.6B243
2020NT$7.75NT$28.18NT$4.22NT$27.69+258.8%3.3B245
2019NT$6.51NT$8.39NT$6.01NT$7.72+19.0%367.1M241
2018NT$10.00NT$11.82NT$6.43NT$6.49-34.5%863.8M245
2017NT$6.87NT$10.29NT$5.70NT$9.90+45.5%895.4M243
2016NT$4.95NT$7.62NT$4.36NT$6.81+38.0%306.5M244
2015NT$6.51NT$6.64NT$4.42NT$4.93-23.8%257.7M246
2014NT$8.14NT$8.37NT$5.13NT$6.47-20.2%299.4M248
2013NT$6.25NT$9.38NT$5.82NT$8.11+30.4%728.4M244
2012NT$6.80NT$9.30NT$5.54NT$6.22-8.5%256.8M248
2011NT$7.12NT$12.13NT$6.10NT$6.80-3.8%1.1B247
2010NT$7.36NT$8.00NT$5.27NT$7.07-3.3%970.7M250
2009NT$2.82NT$7.78NT$2.46NT$7.31+158.9%2.6B249
2008NT$5.38NT$6.53NT$2.22NT$2.82-47.5%4.9B251
2007NT$4.65NT$7.29NT$4.03NT$5.38+16.8%836.1M244
2006NT$4.07NT$4.80NT$3.31NT$4.60+11.7%3B248
2005NT$5.81NT$5.88NT$3.47NT$4.12-28.5%22.9B260
2004NT$6.02NT$6.95NT$3.98NT$5.77-4.2%15.5B262
2003NT$4.70NT$6.95NT$2.99NT$6.02+28.1%37.9B261
2002NT$3.36NT$7.87NT$3.13NT$4.70+40.0%186.8B261
2001NT$3.06NT$5.12NT$1.86NT$3.36+9.8%68.1B261
2000NT$9.97NT$13.11NT$2.43NT$3.06n/a8.2B259

1309 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.80+2.6%
August 2026NT$13.45+7.6%
July 2026NT$12.50-14.1%
June 2026NT$14.55-6.4%
May 2026NT$15.54-24.5%
April 2026NT$20.59-9.8%
March 2026NT$22.82+85.1%
February 2026NT$12.32+2.0%
January 2026NT$12.08+9.4%
December 2025NT$11.040.0%
November 2025NT$11.04+1.4%
October 2025NT$10.89+2.3%

About the 1309 data

Daily bars. 6,647 sessions from Jan 4, 2000 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 29, 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 Jan 4, 2000, 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/1309/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1304 USI Corporation
  • 1305 China General Plastics Corporation
  • 1307 San Fang Chemical Industry Co., Ltd.
  • 1308 Asia Polymer Corporation
  • 1310 Taiwan Styrene Monomer Corporation
  • 1312 Grand Pacific Petrochemical Corporation
  • 1312A Grand Pacific Petrochemical Corporation
  • 1313 UPC Technology Corporation

Common questions

1309 share price history

Start with any symbol.

Start free