TWSE · 1526 · stock

Sun Race Sturmey-Archer Corporation (1526) stock price history

Every TWSE trading session of Sun Race Sturmey-Archer Corporation from Mar 28, 2000 to Sep 24, 2026: 6,587 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 1526 data, free keyYear by year table

1526 adjusted close, 2000 to 2026

1526Sun Race Sturmey-Archer Corporation
NT$14.70-14.5% over one year
20052010201520202025
NT$72.82
All time high, 2000
NT$24.20
52 week high, NT$13.80 low
6,587
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.

1526 key facts

  • Sun Race Sturmey-Archer Corporation (1526) closed at NT$14.70 on Sep 24, 2026 on TWSE.
  • 1526's all time high close is NT$72.82, set on Mar 28, 2000; its all time low close is NT$3.62 on Aug 21, 2006.
  • 1526's 52 week range is NT$13.80 to NT$24.20.
  • 1526 returned -14.5% over the year to Sep 24, 2026 and -66.0% over five years.
  • Over ten years 1526 returned +36%, +3.1% a year compounded.
  • 1526's deepest drawdown was -95.0% from Mar 28, 2000 to Aug 21, 2006.
  • DataCedar holds 6,587 daily sessions of 1526 history from Mar 28, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1526 price chart, 2000 to 2026

1526 adjusted close, Mar 28, 2000 to Sep 24, 2026NT$3.84NT$10.23NT$27.30NT$72.82200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1526 returns

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

PeriodReturn
1 month-11.4%
3 months+2.1%
6 months-14.0%
Year to date-12.8%
1 year-14.5%
3 years-56.1%
5 years-66.0%
10 years+36.3%
Since Mar 28, 2000-79.8%
Compound annual growth, 26.5 years-5.9%

1526 records

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

All time high close
NT$72.82 on Mar 28, 2000
All time low close
NT$3.62 on Aug 21, 2006
52 week high
NT$24.20 on Jan 21, 2026
52 week low
NT$13.80 on Jul 14, 2026
Deepest drawdown
-95.0% from Mar 28, 2000 to Aug 21, 2006, not yet recovered
Best single session
+18.9% on Jul 6, 2000
Worst single session
-43.6% on Sep 29, 2005
Volatility, 1 year annualised
44.1%
Sessions closing higher, 1 year
38%
Best calendar year
2017, +354%
Worst calendar year
2005, -79%

1526 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 Mar 28, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.75NT$24.20NT$13.80NT$14.70-12.5%77.4M178
2025NT$24.45NT$26.50NT$15.35NT$16.80-31.7%23.2M242
2024NT$33.10NT$37.60NT$23.10NT$24.60-25.8%35.9M242
2023NT$38.30NT$42.98NT$28.79NT$33.15-13.5%36M239
2022NT$41.69NT$55.39NT$34.15NT$38.30-8.0%146M246
2021NT$38.06NT$52.03NT$32.18NT$41.65+10.5%261.7M243
2020NT$19.52NT$47.59NT$10.69NT$37.69+94.3%723.6M245
2019NT$25.42NT$31.66NT$18.71NT$19.40-23.7%301.9M241
2018NT$46.74NT$72.32NT$12.88NT$25.42-45.6%352.9M245
2017NT$10.37NT$53.64NT$10.09NT$46.74+353.9%368.6M243
2016NT$9.44NT$12.21NT$8.77NT$10.30+9.0%43M244
2015NT$9.01NT$10.59NT$8.84NT$9.44+4.9%9.2M246
2014NT$6.54NT$11.13NT$6.49NT$9.01+36.8%70.2M248
2013NT$4.72NT$6.81NT$4.59NT$6.58+39.4%29.9M244
2012NT$4.82NT$7.18NT$4.42NT$4.72-2.0%17.1M248
2011NT$5.16NT$6.40NT$4.39NT$4.82-6.7%33M247
2010NT$5.60NT$7.21NT$4.79NT$5.16-7.9%75.7M250
2009NT$4.31NT$6.36NT$4.23NT$5.60+29.9%56.8M249
2008NT$5.75NT$10.14NT$3.99NT$4.31-19.4%981.8M251
2007NT$6.97NT$14.50NT$4.25NT$5.35-21.0%130.8M244
2006NT$4.82NT$7.25NT$3.46NT$6.77+40.5%1.1B248
2005NT$22.95NT$24.14NT$4.26NT$4.82-79.0%19.4M260
2004NT$34.83NT$39.18NT$20.05NT$22.95-34.1%69.2M262
2003NT$33.38NT$42.22NT$18.47NT$34.83+4.3%78M261
2002NT$17.28NT$51.71NT$16.89NT$33.38+93.1%4.4B261
2001NT$18.34NT$27.84NT$10.84NT$17.28-5.8%9.5M261
2000NT$72.82NT$77.81NT$13.59NT$18.34n/a385.8M199

1526 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$14.70-9.8%
August 2026NT$16.30-10.2%
July 2026NT$18.15+27.4%
June 2026NT$14.25-0.3%
May 2026NT$14.30-12.5%
April 2026NT$16.35-1.5%
March 2026NT$16.60-15.7%
February 2026NT$19.70-3.0%
January 2026NT$20.30+20.8%
December 2025NT$16.80-1.8%
November 2025NT$17.10-4.7%
October 2025NT$17.95+5.3%

About the 1526 data

Daily bars. 6,587 sessions from Mar 28, 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 Mar 28, 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/1526/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1521 Ta Yih Industrial Co., Ltd.
  • 1522 TYC Brother Industrial Co., Ltd.
  • 1524 Gordon Auto Body Parts Co., Ltd.
  • 1525 Kian Shen Corporation
  • 1527 Basso Industry Corp.
  • 1528 Anderson Industrial Corporation
  • 1529 Luxe Green Energy Technology Co., Ltd.
  • 1530 Awea mechantronic co.,ltd

Common questions

1526 share price history

Start with any symbol.

Start free