TWSE · 1525 · stock

Kian Shen Corporation (1525) stock price history

Every TWSE trading session of Kian Shen Corporation 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 1525 data, free keyYear by year table

1525 adjusted close, 2000 to 2026

1525Kian Shen Corporation
NT$64.40-0.8% over one year
20052010201520202025
NT$105.50
All time high, 2023
NT$69.80
52 week high, NT$54.96 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.

1525 key facts

  • Kian Shen Corporation (1525) closed at NT$64.40 on Sep 24, 2026 on TWSE.
  • 1525's all time high close is NT$105.50, set on Jun 19, 2023; its all time low close is NT$2.05 on Nov 22, 2000.
  • 1525's 52 week range is NT$54.96 to NT$69.80.
  • 1525 returned -0.8% over the year to Sep 24, 2026 and +25.2% over five years.
  • Over ten years 1525 returned -32%, -3.8% a year compounded.
  • 1525's deepest drawdown was -69.8% from Sep 7, 2016 to Mar 23, 2020.
  • DataCedar holds 6,647 daily sessions of 1525 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1525 price chart, 2000 to 2026

1525 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.05NT$7.62NT$28.36NT$105.50200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1525 returns

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

PeriodReturn
1 month-3.9%
3 months+2.2%
6 months+10.8%
Year to date+5.1%
1 year-0.8%
3 years-6.2%
5 years+25.2%
10 years-32.0%
Since Jan 4, 2000+1,609%
Compound annual growth, 26.7 years+11.2%

1525 records

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

All time high close
NT$105.50 on Jun 19, 2023
All time low close
NT$2.05 on Nov 22, 2000
52 week high
NT$69.80 on Jul 3, 2026
52 week low
NT$54.96 on May 15, 2026
Deepest drawdown
-69.8% from Sep 7, 2016 to Mar 23, 2020, recovered Jun 16, 2023
Best single session
+12.0% on Jan 4, 2006
Worst single session
-10.0% on Aug 20, 2020
Volatility, 1 year annualised
23.5%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
17.1×
Best calendar year
2009, +464%
Worst calendar year
2008, -42%

1525 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$61.76NT$69.80NT$54.96NT$64.40+4.3%5.4M178
2025NT$55.12NT$68.94NT$49.29NT$61.76+12.6%8.4M242
2024NT$68.38NT$71.52NT$53.57NT$54.85-19.8%10.2M242
2023NT$49.03NT$110.62NT$48.01NT$68.38+40.4%84.1M239
2022NT$50.76NT$56.63NT$43.31NT$48.69-3.9%9.8M246
2021NT$55.10NT$68.08NT$44.27NT$50.68-6.7%50.1M243
2020NT$42.75NT$63.70NT$29.47NT$54.31+26.6%55.5M245
2019NT$41.46NT$54.42NT$38.71NT$42.91+3.8%21.5M241
2018NT$65.17NT$67.45NT$36.28NT$41.32-37.4%18M245
2017NT$80.31NT$91.18NT$64.74NT$66.02-16.0%37.6M243
2016NT$50.49NT$104.54NT$45.85NT$78.55+55.6%79.7M244
2015NT$39.72NT$61.48NT$34.01NT$50.49+27.1%102.5M246
2014NT$58.79NT$60.35NT$31.10NT$39.72-31.8%90.6M248
2013NT$27.68NT$62.17NT$22.28NT$58.23+110.8%95.6M244
2012NT$22.53NT$33.27NT$22.53NT$27.62+22.6%41.8M248
2011NT$30.76NT$38.44NT$20.04NT$22.53-26.0%120.1M247
2010NT$31.70NT$35.50NT$19.44NT$30.44-4.9%148.3M250
2009NT$5.67NT$32.79NT$5.60NT$32.01+464.5%56.2M249
2008NT$9.57NT$10.30NT$5.20NT$5.67-41.8%68M251
2007NT$10.83NT$12.05NT$9.07NT$9.75-8.9%159M244
2006NT$8.94NT$11.76NT$7.49NT$10.71+23.9%202.3M248
2005NT$7.44NT$10.44NT$7.35NT$8.64+17.6%20.4B260
2004NT$8.53NT$9.94NT$7.01NT$7.35-13.8%20.3B262
2003NT$6.82NT$10.40NT$6.50NT$8.53+25.1%85.2B261
2002NT$2.44NT$8.03NT$2.42NT$6.82+179.8%82.8B261
2001NT$2.43NT$3.05NT$2.18NT$2.44+0.1%64.7M261
2000NT$3.77NT$5.36NT$2.05NT$2.43n/a22.2M259

1525 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$64.40-4.9%
August 2026NT$67.70-1.0%
July 2026NT$68.40+1.5%
June 2026NT$67.40+1.1%
May 2026NT$66.64+10.0%
April 2026NT$60.61+1.8%
March 2026NT$59.55-2.5%
February 2026NT$61.09-1.1%
January 2026NT$61.760.0%
December 2025NT$61.76-2.3%
November 2025NT$63.19+6.6%
October 2025NT$59.27-8.6%

About the 1525 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/1525/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1519 Fortune Electric Co., Ltd.
  • 1521 Ta Yih Industrial Co., Ltd.
  • 1522 TYC Brother Industrial Co., Ltd.
  • 1524 Gordon Auto Body Parts Co., Ltd.
  • 1526 Sun Race Sturmey-Archer Corporation
  • 1527 Basso Industry Corp.
  • 1528 Anderson Industrial Corporation
  • 1529 Luxe Green Energy Technology Co., Ltd.

Common questions

1525 share price history

Start with any symbol.

Start free