TWSE · 1504 · stock

TECO Electric & Machinery Co., Ltd. (1504) stock price history

Every TWSE trading session of TECO Electric & Machinery 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 1504 data, free keyYear by year table

1504 adjusted close, 2000 to 2026

1504TECO Electric & Machinery Co., Ltd.
NT$68.50-30.6% over one year
20052010201520202025
NT$116.17
All time high, 2025
NT$123.95
52 week high, NT$56.87 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.

1504 key facts

  • TECO Electric & Machinery Co., Ltd. (1504) closed at NT$68.50 on Sep 24, 2026 on TWSE.
  • 1504's all time high close is NT$116.17, set on Oct 20, 2025; its all time low close is NT$3.34 on Oct 7, 2002.
  • 1504's 52 week range is NT$56.87 to NT$123.95.
  • 1504 returned -30.6% over the year to Sep 24, 2026 and +168.0% over five years.
  • Over ten years 1504 returned +263%, +13.8% a year compounded.
  • 1504's deepest drawdown was -75.9% from Mar 27, 2000 to Oct 7, 2002.
  • DataCedar holds 6,647 daily sessions of 1504 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1504 price chart, 2000 to 2026

1504 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.54NT$10.95NT$33.91NT$104.99200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1504 returns

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

PeriodReturn
1 month-4.2%
3 months-4.7%
6 months+9.1%
Year to date-17.0%
1 year-30.6%
3 years+49.9%
5 years+168.0%
10 years+263.5%
Since Jan 4, 2000+776.0%
Compound annual growth, 26.7 years+8.5%

1504 records

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

All time high close
NT$116.17 on Oct 20, 2025
All time low close
NT$3.34 on Oct 7, 2002
52 week high
NT$123.95 on Oct 21, 2025
52 week low
NT$56.87 on Apr 7, 2026
Deepest drawdown
-75.9% from Mar 27, 2000 to Oct 7, 2002, recovered Jan 7, 2013
Best single session
+16.3% on Jun 1, 2000
Worst single session
-12.1% on Nov 20, 2000
Volatility, 1 year annualised
51.1%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
8.8×
Best calendar year
2006, +84%
Worst calendar year
2018, -36%

1504 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$81.66NT$92.35NT$56.87NT$68.50-16.1%3.1B178
2025NT$48.62NT$123.95NT$39.03NT$81.66+67.9%6B242
2024NT$42.11NT$56.71NT$38.33NT$48.62+16.0%2.9B242
2023NT$23.90NT$56.89NT$23.60NT$41.93+74.8%4.8B239
2022NT$26.35NT$28.34NT$22.90NT$23.99-8.8%861.2M246
2021NT$22.22NT$29.36NT$21.50NT$26.31+18.6%777.3M243
2020NT$20.33NT$24.95NT$17.81NT$22.18+9.3%929.6M245
2019NT$13.06NT$21.42NT$12.62NT$20.29+56.2%1.3B241
2018NT$20.37NT$20.87NT$12.36NT$12.99-36.4%1.2B245
2017NT$19.26NT$22.11NT$19.12NT$20.41+5.4%675.8M243
2016NT$17.70NT$20.13NT$15.84NT$19.37+9.2%651.2M244
2015NT$19.44NT$21.24NT$14.63NT$17.73-8.6%1.1B246
2014NT$21.24NT$26.65NT$18.15NT$19.41-8.8%1.3B248
2013NT$13.43NT$21.93NT$13.37NT$21.27+58.5%1.5B244
2012NT$10.28NT$13.49NT$10.22NT$13.43+30.6%1.2B248
2011NT$10.89NT$13.13NT$8.81NT$10.28-4.8%3B247
2010NT$7.45NT$11.16NT$6.28NT$10.80+45.1%2.5B250
2009NT$5.19NT$8.11NT$4.63NT$7.45+43.6%2.1B249
2008NT$7.73NT$10.50NT$3.58NT$5.19-32.9%37.1B251
2007NT$7.77NT$9.54NT$6.62NT$7.73+1.2%1.9B244
2006NT$4.12NT$7.98NT$4.11NT$7.63+84.5%8.6B248
2005NT$4.59NT$4.63NT$3.56NT$4.14-8.1%1.1B260
2004NT$4.71NT$6.88NT$3.93NT$4.50-4.5%3.3B262
2003NT$4.05NT$5.84NT$3.58NT$4.71+16.3%3B261
2002NT$4.37NT$6.67NT$3.22NT$4.05-7.3%3.1B261
2001NT$5.84NT$7.53NT$3.56NT$4.37-25.1%57.7B261
2000NT$7.52NT$14.40NT$5.41NT$5.84n/a426.3B259

1504 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$68.50-5.5%
August 2026NT$72.50+11.9%
July 2026NT$64.80-7.6%
June 2026NT$70.10-3.9%
May 2026NT$72.91+20.2%
April 2026NT$60.66+4.0%
March 2026NT$58.33-27.6%
February 2026NT$80.59+1.3%
January 2026NT$79.52-2.6%
December 2025NT$81.66-4.2%
November 2025NT$85.26-24.7%
October 2025NT$113.25+22.5%

About the 1504 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/1504/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1475 Big Sun Shine CO., LTD.
  • 1476 Eclat Textile Co., Ltd.
  • 1477 Makalot Industrial Co., Ltd.
  • 1503 Shihlin Electric & Engineering Corp.
  • 1506 Right Way Industrial Co.,Ltd
  • 1512 Jui Li Enterprise Co., Ltd.
  • 1513 Chung-Hsin Electric and Machinery Manufacturing Corp.
  • 1514 Allis Electric Co.,Ltd.

Common questions

1504 share price history

Start with any symbol.

Start free