TWSE · 1316 · stock

Sun Yad Construction Co.,Ltd (1316) stock price history

Every TWSE trading session of Sun Yad Construction Co.,Ltd 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 1316 data, free keyYear by year table

1316 adjusted close, 2000 to 2026

1316Sun Yad Construction Co.,Ltd
NT$10.45-28.4% over one year
20052010201520202025
NT$57.94
All time high, 2000
NT$17.15
52 week high, NT$9.39 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.

1316 key facts

  • Sun Yad Construction Co.,Ltd (1316) closed at NT$10.45 on Sep 24, 2026 on TWSE.
  • 1316's all time high close is NT$57.94, set on Apr 21, 2000; its all time low close is NT$2.22 on Mar 20, 2006.
  • 1316's 52 week range is NT$9.39 to NT$17.15.
  • 1316 returned -28.4% over the year to Sep 24, 2026 and -28.5% over five years.
  • Over ten years 1316 returned -9%, -1.0% a year compounded.
  • 1316's deepest drawdown was -96.2% from Apr 21, 2000 to Mar 20, 2006.
  • DataCedar holds 6,647 daily sessions of 1316 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1316 price chart, 2000 to 2026

1316 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.37NT$6.84NT$19.73NT$56.93200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1316 returns

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

PeriodReturn
1 month-7.5%
3 months+1.0%
6 months-15.0%
Year to date-31.9%
1 year-28.4%
3 years+3.7%
5 years-28.5%
10 years-9.2%
Since Jan 4, 2000-20.3%
Compound annual growth, 26.7 years-0.8%

1316 records

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

All time high close
NT$57.94 on Apr 21, 2000
All time low close
NT$2.22 on Mar 20, 2006
52 week high
NT$17.15 on Oct 14, 2025
52 week low
NT$9.39 on Jul 29, 2026
Deepest drawdown
-96.2% from Apr 21, 2000 to Mar 20, 2006, not yet recovered
Best single session
+14.0% on Apr 10, 2000
Worst single session
-13.3% on Nov 20, 2000
Volatility, 1 year annualised
33.5%
Sessions closing higher, 1 year
41%
Best calendar year
2006, +260%
Worst calendar year
2005, -57%

1316 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$15.30NT$15.35NT$9.39NT$10.45-31.7%444.9M178
2025NT$14.86NT$19.80NT$12.70NT$15.30+4.7%2.6B242
2024NT$12.75NT$28.80NT$12.05NT$14.62+15.1%3.3B242
2023NT$10.89NT$13.45NT$9.60NT$12.70+16.1%450M239
2022NT$21.31NT$27.76NT$10.57NT$10.94-48.7%1.2B246
2021NT$12.46NT$23.36NT$10.05NT$21.31+73.2%962.9M243
2020NT$14.51NT$14.91NT$7.34NT$12.31-15.2%169.6M245
2019NT$10.71NT$15.56NT$10.45NT$14.51+36.0%217.7M241
2018NT$17.54NT$18.04NT$10.58NT$10.67-38.6%201.7M245
2017NT$11.41NT$22.00NT$11.20NT$17.37+55.1%218.2M243
2016NT$10.20NT$13.03NT$9.73NT$11.20+10.3%26.9M244
2015NT$13.01NT$13.39NT$9.33NT$10.15-22.9%33.1M246
2014NT$11.03NT$14.43NT$10.98NT$13.16+19.4%50.6M248
2013NT$10.37NT$14.43NT$10.27NT$11.03+7.4%143.7M244
2012NT$16.77NT$26.58NT$7.43NT$10.27-38.8%147.5M248
2011NT$22.92NT$33.29NT$15.25NT$16.77-21.8%102.8M247
2010NT$9.16NT$21.45NT$8.75NT$21.45+128.4%56.4M250
2009NT$3.46NT$9.39NT$3.22NT$9.39+171.8%33.9M249
2008NT$5.93NT$8.33NT$3.27NT$3.46-41.4%586.7M251
2007NT$10.88NT$11.64NT$4.73NT$5.90-45.0%105.3M244
2006NT$3.03NT$12.05NT$2.13NT$10.72+260.1%1B248
2005NT$6.91NT$7.32NT$2.74NT$2.98-56.5%24.7M260
2004NT$10.47NT$13.52NT$5.73NT$6.85-34.6%107.5M262
2003NT$6.53NT$12.50NT$5.49NT$10.47+60.4%160.7M261
2002NT$5.08NT$12.50NT$3.68NT$6.53+28.4%143.9M261
2001NT$5.18NT$9.31NT$2.56NT$5.08-2.0%41.6M261
2000NT$12.40NT$59.37NT$5.02NT$5.18n/a220.7M259

1316 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$10.45-4.6%
August 2026NT$10.95+10.1%
July 2026NT$9.95-4.8%
June 2026NT$10.45+3.5%
May 2026NT$10.10-8.2%
April 2026NT$11.00-8.3%
March 2026NT$12.00-12.1%
February 2026NT$13.65-1.8%
January 2026NT$13.90-9.2%
December 2025NT$15.30+1.0%
November 2025NT$15.15-3.5%
October 2025NT$15.70+3.0%

About the 1316 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 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 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/1316/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1312A Grand Pacific Petrochemical Corporation
  • 1313 UPC Technology Corporation
  • 1314 China Petrochemical Development Corporation
  • 1315 Tahsin Industrial Corporation
  • 1319 Tong Yang Industry Co., Ltd.
  • 1321 Ocean Plastics Co., Ltd.
  • 1323 Yonyu Plastics Co., Ltd.
  • 1324 Globe Industries Corporation

Common questions

1316 share price history

Start with any symbol.

Start free