TWSE · 1465 · stock

Wisher Industrial Co., Ltd. (1465) stock price history

Every TWSE trading session of Wisher 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 1465 data, free keyYear by year table

1465 adjusted close, 2000 to 2026

1465Wisher Industrial Co., Ltd.
NT$11.60-10.7% over one year
20052010201520202025
NT$14.60
All time high, 2024
NT$13.86
52 week high, NT$11.50 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.

1465 key facts

  • Wisher Industrial Co., Ltd. (1465) closed at NT$11.60 on Sep 24, 2026 on TWSE.
  • 1465's all time high close is NT$14.60, set on Oct 8, 2024; its all time low close is NT$1.68 on Nov 20, 2000.
  • 1465's 52 week range is NT$11.50 to NT$13.86.
  • 1465 returned -10.7% over the year to Sep 24, 2026 and +5.6% over five years.
  • Over ten years 1465 returned +35%, +3.0% a year compounded.
  • 1465's deepest drawdown was -63.5% from Feb 21, 2000 to Nov 20, 2000.
  • DataCedar holds 6,647 daily sessions of 1465 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1465 price chart, 2000 to 2026

1465 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.75NT$5.91NT$10.07NT$14.23200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1465 returns

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

PeriodReturn
1 month-3.7%
3 months-6.8%
6 months-1.4%
Year to date-5.7%
1 year-10.7%
3 years-1.5%
5 years+5.6%
10 years+35.0%
Since Jan 4, 2000+275.1%
Compound annual growth, 26.7 years+5.1%

1465 records

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

All time high close
NT$14.60 on Oct 8, 2024
All time low close
NT$1.68 on Nov 20, 2000
52 week high
NT$13.86 on Jul 6, 2026
52 week low
NT$11.50 on Sep 22, 2026
Deepest drawdown
-63.5% from Feb 21, 2000 to Nov 20, 2000, recovered Jul 8, 2010
Best single session
+15.0% on Jun 27, 2000
Worst single session
-8.7% on Mar 19, 2020
Volatility, 1 year annualised
16.5%
Sessions closing higher, 1 year
34%
Growth of 1 since 2000
3.8×
Best calendar year
2010, +65%
Worst calendar year
2008, -26%

1465 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$12.20NT$13.86NT$11.50NT$11.60-5.0%22.4M178
2025NT$13.20NT$14.04NT$12.06NT$12.20-8.5%21.9M242
2024NT$12.55NT$15.39NT$12.32NT$13.34+6.3%31.2M242
2023NT$11.77NT$12.86NT$11.55NT$12.55+6.6%14M239
2022NT$10.45NT$12.45NT$10.12NT$11.77+12.6%13.7M246
2021NT$11.06NT$11.24NT$9.36NT$10.45-5.5%27.2M243
2020NT$11.20NT$11.97NT$9.30NT$11.06-1.0%47.1M245
2019NT$10.19NT$12.02NT$9.69NT$11.17+9.2%16.3M241
2018NT$10.72NT$12.40NT$9.40NT$10.22-3.7%18.3M245
2017NT$8.39NT$13.86NT$8.26NT$10.61+26.5%44.8M243
2016NT$9.20NT$9.39NT$8.16NT$8.39-8.8%9.2M244
2015NT$9.87NT$10.68NT$7.00NT$9.20-6.8%27.2M246
2014NT$7.63NT$11.96NT$7.44NT$9.87+29.4%81.1M248
2013NT$5.63NT$8.38NT$5.41NT$7.63+37.7%48.5M244
2012NT$5.35NT$6.47NT$5.28NT$5.54+3.6%33.7M248
2011NT$6.44NT$7.86NT$5.12NT$5.35-16.5%107.2M247
2010NT$3.99NT$7.35NT$3.19NT$6.41+65.1%279.6M250
2009NT$2.58NT$4.06NT$2.44NT$3.88+50.6%27.7M249
2008NT$3.65NT$3.96NT$2.41NT$2.58-25.7%133.5M251
2007NT$3.58NT$4.22NT$3.03NT$3.47-0.2%71.1M244
2006NT$2.18NT$3.58NT$2.14NT$3.48+59.9%440M248
2005NT$2.27NT$2.38NT$1.91NT$2.17-4.1%27.5M260
2004NT$2.10NT$3.27NT$1.89NT$2.27+8.1%154.9M262
2003NT$2.16NT$2.86NT$1.71NT$2.10-2.6%46.5M261
2002NT$2.49NT$3.16NT$1.77NT$2.16-13.2%135.5M261
2001NT$1.79NT$2.74NT$1.68NT$2.49+38.9%127M261
2000NT$3.11NT$4.76NT$1.62NT$1.79n/a124.3M259

1465 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$11.60-3.7%
August 2026NT$12.05-2.8%
July 2026NT$12.40+0.8%
June 2026NT$12.30+1.2%
May 2026NT$12.16+2.9%
April 2026NT$11.810.0%
March 2026NT$11.81-3.2%
February 2026NT$12.20+0.4%
January 2026NT$12.16-0.4%
December 2025NT$12.20-1.6%
November 2025NT$12.40-3.1%
October 2025NT$12.79-0.4%

About the 1465 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/1465/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1459 Lan Fa Textile Co., Ltd.
  • 1460 Everest Textile Co., Ltd.
  • 1463 CS Group Investment Holding Limited
  • 1464 De Licacy Industrial Co., Ltd.
  • 1466 Acelon Chemicals & Fiber Corporation
  • 1467 Tex-Ray Industrial Co., Ltd.
  • 1468 Chang-Ho Fibre Corporation
  • 1470 evertex fabrinology limited

Common questions

1465 share price history

Start with any symbol.

Start free