TWSE · 1457 · stock

Yi Jinn Industrial Co., Ltd. (1457) stock price history

Every TWSE trading session of Yi Jinn Industrial 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 1457 data, free keyYear by year table

1457 adjusted close, 2000 to 2026

1457Yi Jinn Industrial Co., Ltd.
NT$14.35-6.5% over one year
20052010201520202025
NT$21.51
All time high, 2024
NT$16.20
52 week high, NT$13.70 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.

1457 key facts

  • Yi Jinn Industrial Co., Ltd. (1457) closed at NT$14.35 on Sep 24, 2026 on TWSE.
  • 1457's all time high close is NT$21.51, set on Apr 29, 2024; its all time low close is NT$1.38 on Jan 21, 2009.
  • 1457's 52 week range is NT$13.70 to NT$16.20.
  • 1457 returned -6.5% over the year to Sep 24, 2026 and +18.1% over five years.
  • Over ten years 1457 returned +162%, +10.1% a year compounded.
  • 1457's deepest drawdown was -92.6% from Feb 21, 2000 to Jan 21, 2009.
  • DataCedar holds 6,647 daily sessions of 1457 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1457 price chart, 2000 to 2026

1457 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.41NT$3.35NT$7.97NT$18.98200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1457 returns

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

PeriodReturn
1 month-0.7%
3 months+1.1%
6 months-5.6%
Year to date-3.5%
1 year-6.5%
3 years+1.6%
5 years+18.1%
10 years+161.7%
Since Jan 4, 2000+53.8%
Compound annual growth, 26.7 years+1.6%

1457 records

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

All time high close
NT$21.51 on Apr 29, 2024
All time low close
NT$1.38 on Jan 21, 2009
52 week high
NT$16.20 on Jun 4, 2026
52 week low
NT$13.70 on May 25, 2026
Deepest drawdown
-92.6% from Feb 21, 2000 to Jan 21, 2009, recovered Apr 24, 2024
Best single session
+41.9% on May 29, 2006
Worst single session
-30.0% on May 30, 2006
Volatility, 1 year annualised
16.8%
Sessions closing higher, 1 year
33%
Best calendar year
2009, +142%
Worst calendar year
2005, -57%

1457 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$14.88NT$16.20NT$13.70NT$14.35-3.2%31M178
2025NT$17.36NT$18.60NT$14.60NT$14.83-14.8%31.8M242
2024NT$14.92NT$22.27NT$14.48NT$17.40+16.6%160.6M242
2023NT$14.09NT$15.89NT$13.76NT$14.92+5.1%55.4M239
2022NT$13.98NT$14.66NT$12.31NT$14.21+1.4%110.1M246
2021NT$11.23NT$15.77NT$9.49NT$14.02+24.4%634.1M243
2020NT$9.08NT$11.61NT$5.88NT$11.27+24.5%250.6M245
2019NT$7.53NT$9.62NT$7.24NT$9.05+21.6%202.5M241
2018NT$7.78NT$8.77NT$6.68NT$7.44-4.4%472.6M245
2017NT$5.27NT$8.39NT$5.27NT$7.78+46.8%336.9B243
2016NT$6.25NT$6.58NT$4.82NT$5.30-13.5%1.5T244
2015NT$4.14NT$7.99NT$4.01NT$6.13+47.9%4.6T246
2014NT$3.89NT$4.50NT$3.70NT$4.14+6.6%550.7B248
2013NT$3.96NT$4.22NT$3.41NT$3.89-0.6%566.9B244
2012NT$3.28NT$4.33NT$2.79NT$3.91+19.2%791.8B248
2011NT$6.20NT$6.85NT$3.05NT$3.28-45.3%3T247
2010NT$3.86NT$6.27NT$3.13NT$6.00+56.3%5.1T250
2009NT$1.58NT$3.93NT$1.34NT$3.84+142.0%2.4T249
2008NT$3.28NT$3.80NT$1.50NT$1.58-51.7%4.1T251
2007NT$3.45NT$5.58NT$2.44NT$3.28-4.0%1.9T244
2006NT$2.59NT$3.49NT$1.57NT$3.42+27.1%1.1T248
2005NT$6.28NT$6.61NT$2.03NT$2.69-57.2%399.3T260
2004NT$7.22NT$8.86NT$4.55NT$6.28-13.0%658.8T262
2003NT$5.91NT$9.52NT$3.84NT$7.22+22.2%1698.8T261
2002NT$3.83NT$8.30NT$3.47NT$5.91+54.0%2034.7T261
2001NT$2.89NT$5.67NT$2.63NT$3.83+32.8%698.2T261
2000NT$9.24NT$19.69NT$2.59NT$2.89n/a480.7T259

1457 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.350.0%
August 2026NT$14.35+0.3%
July 2026NT$14.30+1.8%
June 2026NT$14.05+0.4%
May 2026NT$14.00-3.1%
April 2026NT$14.45-4.3%
March 2026NT$15.10+0.5%
February 2026NT$15.02+4.9%
January 2026NT$14.31-3.5%
December 2025NT$14.83-1.2%
November 2025NT$15.02-1.8%
October 2025NT$15.30-2.4%

About the 1457 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/1457/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1453 Ta Jiang Co., Ltd.
  • 1454 Taiwan Taffeta Fabric Co., Ltd.
  • 1455 Zig Sheng Industrial Co., Ltd.
  • 1456 I-Hwa Industrial Co.,Ltd
  • 1459 Lan Fa Textile Co., Ltd.
  • 1460 Everest Textile Co., Ltd.
  • 1463 CS Group Investment Holding Limited
  • 1464 De Licacy Industrial Co., Ltd.

Common questions

1457 share price history

Start with any symbol.

Start free