TWSE · 1512 · stock

Jui Li Enterprise Co., Ltd. (1512) stock price history

Every TWSE trading session of Jui Li Enterprise 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 1512 data, free keyYear by year table

1512 adjusted close, 2000 to 2026

1512Jui Li Enterprise Co., Ltd.
NT$6.18-26.3% over one year
20052010201520202025
NT$43.71
All time high, 2017
NT$9.39
52 week high, NT$6.05 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.

1512 key facts

  • Jui Li Enterprise Co., Ltd. (1512) closed at NT$6.18 on Sep 24, 2026 on TWSE.
  • 1512's all time high close is NT$43.71, set on Nov 8, 2017; its all time low close is NT$5.39 on Jul 31, 2001.
  • 1512's 52 week range is NT$6.05 to NT$9.39.
  • 1512 returned -26.3% over the year to Sep 24, 2026 and -44.0% over five years.
  • Over ten years 1512 returned -60%, -8.7% a year compounded.
  • 1512's deepest drawdown was -87.1% from Nov 8, 2017 to Apr 9, 2025.
  • DataCedar holds 6,647 daily sessions of 1512 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1512 price chart, 2000 to 2026

1512 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$5.48NT$16.19NT$26.90NT$37.60200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1512 returns

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

PeriodReturn
1 month-4.8%
3 months-9.1%
6 months-19.8%
Year to date-17.8%
1 year-26.3%
3 years-49.1%
5 years-44.0%
10 years-59.9%
Since Jan 4, 2000-71.3%
Compound annual growth, 26.7 years-4.6%

1512 records

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

All time high close
NT$43.71 on Nov 8, 2017
All time low close
NT$5.39 on Jul 31, 2001
52 week high
NT$9.39 on Jan 20, 2026
52 week low
NT$6.05 on Sep 11, 2026
Deepest drawdown
-87.1% from Nov 8, 2017 to Apr 9, 2025, not yet recovered
Best single session
+20.8% on Dec 24, 2018
Worst single session
-10.4% on Dec 19, 2018
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
35%
Best calendar year
2017, +108%
Worst calendar year
2019, -55%

1512 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$7.43NT$9.39NT$6.05NT$6.18-17.8%21.6M178
2025NT$6.85NT$10.20NT$5.66NT$7.52+7.7%18.6M242
2024NT$12.20NT$12.30NT$6.24NT$6.98-42.8%11.6M242
2023NT$13.88NT$18.04NT$11.45NT$12.20-8.4%17M239
2022NT$11.29NT$16.26NT$8.19NT$13.32+19.7%17.5M246
2021NT$13.85NT$15.32NT$9.71NT$11.13-19.6%9.5M243
2020NT$10.68NT$18.73NT$7.08NT$13.85+30.3%10.9M245
2019NT$22.01NT$24.12NT$10.27NT$10.63-54.5%6.6M241
2018NT$33.86NT$37.05NT$17.87NT$23.37-32.1%18.2M245
2017NT$16.57NT$45.09NT$16.10NT$34.41+107.7%297M243
2016NT$16.82NT$20.48NT$11.10NT$16.57+0.3%41.4M244
2015NT$17.26NT$19.40NT$7.99NT$16.51-5.6%34.3M246
2014NT$24.42NT$32.61NT$14.87NT$17.48-28.3%173.1M248
2013NT$21.98NT$25.11NT$19.43NT$24.39+11.0%32.2M244
2012NT$18.44NT$26.09NT$16.94NT$21.98+19.2%30.9M248
2011NT$22.18NT$30.40NT$16.73NT$18.44-16.8%102.9M247
2010NT$26.34NT$27.57NT$18.24NT$22.18-15.8%41.3M250
2009NT$12.92NT$29.29NT$10.71NT$26.34+103.8%83.1M249
2008NT$24.50NT$28.85NT$12.07NT$12.92-47.0%72.6M251
2007NT$23.41NT$36.40NT$19.52NT$24.38+4.2%85.6M244
2006NT$22.24NT$25.23NT$17.95NT$23.41+6.7%2.1B248
2005NT$19.32NT$26.16NT$13.90NT$21.93+14.1%130.9M260
2004NT$14.99NT$21.51NT$14.47NT$19.23+28.3%291.8M262
2003NT$12.61NT$19.65NT$11.52NT$14.99+18.8%330M261
2002NT$6.45NT$15.90NT$6.00NT$12.61+95.5%231.4M261
2001NT$6.62NT$9.60NT$5.12NT$6.45-2.5%60.6M261
2000NT$22.03NT$30.16NT$6.40NT$6.62n/a92.9M259

1512 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$6.18-3.0%
August 2026NT$6.37-4.9%
July 2026NT$6.70-1.2%
June 2026NT$6.78+0.6%
May 2026NT$6.74-9.9%
April 2026NT$7.480.0%
March 2026NT$7.48-3.5%
February 2026NT$7.75-2.5%
January 2026NT$7.95+5.7%
December 2025NT$7.52-2.1%
November 2025NT$7.68-0.3%
October 2025NT$7.70-7.2%

About the 1512 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/1512/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1477 Makalot Industrial Co., Ltd.
  • 1503 Shihlin Electric & Engineering Corp.
  • 1504 TECO Electric & Machinery Co., Ltd.
  • 1506 Right Way Industrial Co.,Ltd
  • 1513 Chung-Hsin Electric and Machinery Manufacturing Corp.
  • 1514 Allis Electric Co.,Ltd.
  • 1515 Rexon Industrial Corp.,Ltd
  • 1516 Falcon Power Co., Ltd.

Common questions

1512 share price history

Start with any symbol.

Start free