TWSE · 1319 · stock

Tong Yang Industry Co., Ltd. (1319) stock price history

Every TWSE trading session of Tong Yang Industry 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 1319 data, free keyYear by year table

1319 adjusted close, 2000 to 2026

1319Tong Yang Industry Co., Ltd.
NT$78.90-11.8% over one year
20052010201520202025
NT$127.38
All time high, 2025
NT$110.15
52 week high, NT$68.80 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.

1319 key facts

  • Tong Yang Industry Co., Ltd. (1319) closed at NT$78.90 on Sep 24, 2026 on TWSE.
  • 1319's all time high close is NT$127.38, set on Mar 21, 2025; its all time low close is NT$3.93 on Sep 14, 2001.
  • 1319's 52 week range is NT$68.80 to NT$110.15.
  • 1319 returned -11.8% over the year to Sep 24, 2026 and +180.8% over five years.
  • Over ten years 1319 returned +64%, +5.0% a year compounded.
  • 1319's deepest drawdown was -78.5% from Oct 22, 2003 to Nov 20, 2008.
  • DataCedar holds 6,647 daily sessions of 1319 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1319 price chart, 2000 to 2026

1319 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$4.07NT$12.52NT$38.57NT$118.80200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1319 returns

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

PeriodReturn
1 month-4.5%
3 months-0.8%
6 months+1.1%
Year to date-14.7%
1 year-11.8%
3 years+13.7%
5 years+180.8%
10 years+63.6%
Since Jan 4, 2000+1,366%
Compound annual growth, 26.7 years+10.6%

1319 records

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

All time high close
NT$127.38 on Mar 21, 2025
All time low close
NT$3.93 on Sep 14, 2001
52 week high
NT$110.15 on Jan 27, 2026
52 week low
NT$68.80 on Jul 29, 2026
Deepest drawdown
-78.5% from Oct 22, 2003 to Nov 20, 2008, recovered Aug 31, 2009
Best single session
+10.1% on Aug 17, 2006
Worst single session
-11.3% on Sep 18, 2000
Volatility, 1 year annualised
37.8%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
14.7×
Best calendar year
2009, +441%
Worst calendar year
2008, -55%

1319 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$92.78NT$110.15NT$68.80NT$78.90-14.3%672.1M178
2025NT$100.73NT$127.83NT$82.52NT$92.11-9.0%890.5M242
2024NT$66.68NT$117.54NT$64.32NT$101.18+52.3%1.2B242
2023NT$36.24NT$77.52NT$34.16NT$66.42+84.5%1.7B239
2022NT$27.11NT$47.77NT$24.98NT$35.99+32.7%1.6B246
2021NT$31.39NT$32.51NT$24.54NT$27.11-13.2%316.4M243
2020NT$35.66NT$36.12NT$19.99NT$31.23-12.4%318.3M245
2019NT$27.46NT$38.38NT$26.21NT$35.66+31.3%387.2M241
2018NT$40.79NT$42.20NT$23.96NT$27.17-32.9%334.8M245
2017NT$43.20NT$47.40NT$33.67NT$40.51-5.9%817.5M243
2016NT$26.79NT$52.08NT$25.04NT$43.06+60.7%960.1M244
2015NT$23.75NT$27.75NT$16.57NT$26.79+13.0%709.2M246
2014NT$27.86NT$29.89NT$18.28NT$23.71-15.2%626.1M248
2013NT$15.84NT$31.68NT$15.17NT$27.98+77.0%696.1M244
2012NT$18.78NT$22.10NT$13.29NT$15.81-15.8%281M248
2011NT$23.26NT$23.63NT$15.63NT$18.78-18.1%684.6M247
2010NT$30.41NT$31.29NT$21.56NT$22.94-24.6%932M250
2009NT$5.62NT$31.80NT$5.60NT$30.41+440.7%1.2B249
2008NT$12.58NT$14.42NT$4.63NT$5.62-55.0%5.5B251
2007NT$11.08NT$19.28NT$10.81NT$12.51+13.6%30.3B244
2006NT$16.66NT$19.08NT$8.49NT$11.01-34.0%11.9B248
2005NT$18.84NT$19.65NT$14.68NT$16.68-11.4%19B260
2004NT$18.24NT$21.68NT$15.64NT$18.84+3.3%12.4B262
2003NT$10.22NT$22.40NT$10.02NT$18.24+78.5%26.8B261
2002NT$4.49NT$11.19NT$4.36NT$10.22+127.6%41.4B261
2001NT$4.40NT$5.43NT$3.85NT$4.49+2.1%300.1M261
2000NT$5.47NT$8.52NT$4.18NT$4.40n/a12.6B259

1319 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$78.90-4.5%
August 2026NT$82.60+16.0%
July 2026NT$71.20-8.0%
June 2026NT$77.40-14.3%
May 2026NT$90.31+27.1%
April 2026NT$71.03-7.2%
March 2026NT$76.54-19.2%
February 2026NT$94.77-8.9%
January 2026NT$103.98+12.9%
December 2025NT$92.11+0.2%
November 2025NT$91.92+0.1%
October 2025NT$91.83+3.5%

About the 1319 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/1319/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1313 UPC Technology Corporation
  • 1314 China Petrochemical Development Corporation
  • 1315 Tahsin Industrial Corporation
  • 1316 Sun Yad Construction Co.,Ltd
  • 1321 Ocean Plastics Co., Ltd.
  • 1323 Yonyu Plastics Co., Ltd.
  • 1324 Globe Industries Corporation
  • 1325 Universal Incorporation

Common questions

1319 share price history

Start with any symbol.

Start free