TWSE · 1467 · stock

Tex-Ray Industrial Co., Ltd. (1467) stock price history

Every TWSE trading session of Tex-Ray 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 1467 data, free keyYear by year table

1467 adjusted close, 2000 to 2026

1467Tex-Ray Industrial Co., Ltd.
NT$8.05+7.3% over one year
20052010201520202025
NT$34.18
All time high, 2020
NT$10.65
52 week high, NT$6.84 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.

1467 key facts

  • Tex-Ray Industrial Co., Ltd. (1467) closed at NT$8.05 on Sep 24, 2026 on TWSE.
  • 1467's all time high close is NT$34.18, set on Jun 18, 2020; its all time low close is NT$3.63 on Oct 27, 2008.
  • 1467's 52 week range is NT$6.84 to NT$10.65.
  • 1467 returned +7.3% over the year to Sep 24, 2026 and -43.3% over five years.
  • Over ten years 1467 returned -37%, -4.5% a year compounded.
  • 1467's deepest drawdown was -79.9% from Jun 19, 2020 to May 28, 2026.
  • DataCedar holds 6,647 daily sessions of 1467 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1467 price chart, 2000 to 2026

1467 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.89NT$11.05NT$18.20NT$25.36200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1467 returns

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

PeriodReturn
1 month-4.3%
3 months+13.4%
6 months+14.7%
Year to date+13.2%
1 year+7.3%
3 years-29.4%
5 years-43.3%
10 years-37.0%
Since Jan 4, 2000+1.8%
Compound annual growth, 26.7 years+0.1%

1467 records

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

All time high close
NT$34.18 on Jun 18, 2020
All time low close
NT$3.63 on Oct 27, 2008
52 week high
NT$10.65 on Jul 23, 2026
52 week low
NT$6.84 on May 26, 2026
Deepest drawdown
-79.9% from Jun 19, 2020 to May 28, 2026, not yet recovered
Best single session
+10.7% on Aug 18, 2021
Worst single session
-10.0% on Jun 23, 2020
Volatility, 1 year annualised
37.1%
Sessions closing higher, 1 year
35%
Best calendar year
2020, +132%
Worst calendar year
2008, -59%

1467 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$7.13NT$10.65NT$6.84NT$8.05+12.9%79.4M178
2025NT$10.30NT$10.75NT$6.93NT$7.13-31.1%37.6M242
2024NT$11.50NT$12.55NT$9.70NT$10.35-10.4%156.7M242
2023NT$11.10NT$13.15NT$10.90NT$11.55+4.1%449M239
2022NT$14.30NT$15.20NT$10.80NT$11.10-21.8%424.4M246
2021NT$18.97NT$22.84NT$12.68NT$14.20-25.2%587.3M243
2020NT$8.19NT$35.71NT$5.75NT$18.97+132.5%625.6M245
2019NT$8.71NT$10.44NT$7.63NT$8.16-5.7%60.4M241
2018NT$11.01NT$13.30NT$8.20NT$8.66-21.4%194.6M245
2017NT$9.87NT$12.06NT$8.50NT$11.01+12.1%172.2M243
2016NT$15.73NT$17.83NT$9.68NT$9.82-38.3%178.7M244
2015NT$12.44NT$15.92NT$9.14NT$15.92+28.0%255.8M246
2014NT$13.07NT$14.73NT$11.09NT$12.44-4.8%209.9M248
2013NT$8.50NT$15.18NT$8.44NT$13.07+54.9%343M244
2012NT$6.99NT$8.72NT$6.57NT$8.44+20.7%61.3M248
2011NT$10.84NT$11.01NT$6.12NT$6.99-34.3%126.8M247
2010NT$7.01NT$12.35NT$6.29NT$10.64+51.8%435.8M250
2009NT$4.20NT$7.11NT$3.75NT$7.01+66.7%139.8M249
2008NT$10.39NT$11.61NT$3.43NT$4.20-59.2%1B251
2007NT$10.33NT$18.41NT$8.77NT$10.31-0.2%762M244
2006NT$6.18NT$11.10NT$5.67NT$10.33+66.6%1.4B248
2005NT$7.30NT$7.45NT$5.77NT$6.20-13.4%71.5M260
2004NT$6.44NT$9.36NT$6.10NT$7.16+11.2%417.1M262
2003NT$5.02NT$7.83NT$4.99NT$6.44+28.3%496M261
2002NT$6.75NT$7.73NT$3.91NT$5.02-25.7%167.6M261
2001NT$7.06NT$8.32NT$6.18NT$6.75-4.4%51M261
2000NT$7.82NT$10.94NT$5.73NT$7.06n/a10.9B259

1467 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$8.05-3.9%
August 2026NT$8.38-10.3%
July 2026NT$9.34+27.9%
June 2026NT$7.30+5.8%
May 2026NT$6.90-3.1%
April 2026NT$7.12+1.3%
March 2026NT$7.03-7.3%
February 2026NT$7.58-0.4%
January 2026NT$7.61+6.7%
December 2025NT$7.13+2.0%
November 2025NT$6.99-2.5%
October 2025NT$7.17-4.7%

About the 1467 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/1467/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1463 CS Group Investment Holding Limited
  • 1464 De Licacy Industrial Co., Ltd.
  • 1465 Wisher Industrial Co., Ltd.
  • 1466 Acelon Chemicals & Fiber Corporation
  • 1468 Chang-Ho Fibre Corporation
  • 1470 evertex fabrinology limited
  • 1471 Solytech Enterprise Corporation
  • 1472 Triocean Industrial Corporation Co., Ltd.

Common questions

1467 share price history

Start with any symbol.

Start free