TWSE · 1539 · stock

Chiu Ting Machinery Co., Ltd. (1539) stock price history

Every TWSE trading session of Chiu Ting Machinery Co., Ltd. from Oct 30, 2002 to Nov 12, 2026: 5,815 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 1539 data, free keyYear by year table

1539 adjusted close, 2002 to 2026

1539Chiu Ting Machinery Co., Ltd.
NT$14.40-16.0% over one year
20052010201520202025
NT$41.04
All time high, 2022
NT$22.00
52 week high, NT$13.55 low
5,815
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

1539 key facts

  • Chiu Ting Machinery Co., Ltd. (1539) closed at NT$14.40 on Nov 12, 2026 on TWSE.
  • 1539's all time high close is NT$41.04, set on Aug 31, 2022; its all time low close is NT$2.32 on Jan 21, 2009.
  • 1539's 52 week range is NT$13.55 to NT$22.00.
  • 1539 returned -16.0% over the year to Nov 12, 2026 and -12.0% over five years.
  • Over ten years 1539 returned -8%, -0.8% a year compounded.
  • 1539's deepest drawdown was -80.6% from Apr 5, 2004 to Jan 21, 2009.
  • DataCedar holds 5,815 daily sessions of 1539 history from Oct 30, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1539 price chart, 2002 to 2026

1539 adjusted close, Oct 30, 2002 to Nov 12, 2026NT$2.46NT$5.80NT$13.67NT$32.2620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1539 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-7.7%
3 months-11.4%
6 months-8.0%
Year to date-17.0%
1 year-16.0%
3 years-34.2%
5 years-12.0%
10 years-8.0%
Since Oct 30, 2002+44.5%
Compound annual growth, 24.0 years+1.5%

1539 records

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

All time high close
NT$41.04 on Aug 31, 2022
All time low close
NT$2.32 on Jan 21, 2009
52 week high
NT$22.00 on Jan 20, 2026
52 week low
NT$13.55 on Nov 6, 2026
Deepest drawdown
-80.6% from Apr 5, 2004 to Jan 21, 2009, recovered Oct 11, 2013
Best single session
+15.3% on Aug 24, 2007
Worst single session
-10.0% on Sep 7, 2015
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
32%
Best calendar year
2013, +222%
Worst calendar year
2008, -60%

1539 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. 2002 starts on Oct 30, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$17.50NT$22.00NT$13.55NT$14.40-16.8%25.7M206
2025NT$21.39NT$25.54NT$15.09NT$17.30-19.3%48M242
2024NT$22.63NT$34.28NT$17.93NT$21.44-5.5%241.7M242
2023NT$24.36NT$29.63NT$20.26NT$22.68-6.6%87.9M239
2022NT$18.29NT$42.19NT$14.70NT$24.28+32.8%796.5M246
2021NT$16.45NT$20.79NT$13.19NT$18.29+12.6%46.9M235
2020NT$16.06NT$21.21NT$8.99NT$16.24+1.4%41.7M242
2019NT$16.56NT$20.34NT$15.44NT$16.02-1.3%35.8M240
2018NT$14.34NT$23.61NT$11.18NT$16.22+13.7%193.8M239
2017NT$19.50NT$19.53NT$13.53NT$14.27-25.8%38.9M239
2016NT$19.15NT$24.28NT$14.91NT$19.23+0.4%179.9M244
2015NT$11.56NT$28.92NT$11.43NT$19.15+68.0%462.3M239
2014NT$12.98NT$15.87NT$8.98NT$11.40-11.6%161M245
2013NT$4.06NT$16.32NT$3.94NT$12.89+222.2%187.5M241
2012NT$3.71NT$5.26NT$3.23NT$4.00+7.9%8.8M229
2011NT$5.47NT$5.84NT$3.40NT$3.71-32.3%7.3M241
2010NT$5.33NT$7.49NT$4.04NT$5.47+2.6%15.7M250
2009NT$2.93NT$5.67NT$2.29NT$5.33+81.8%16M247
2008NT$6.91NT$7.67NT$2.29NT$2.93-59.7%75.1M241
2007NT$6.21NT$10.53NT$5.63NT$7.27+19.5%42.4M240
2006NT$3.99NT$6.91NT$3.05NT$6.09+53.6%69.4M231
2005NT$5.48NT$6.26NT$3.67NT$3.96-26.9%31.5M254
2004NT$9.54NT$12.71NT$5.07NT$5.42-43.1%96M244
2003NT$11.13NT$11.30NT$7.97NT$9.54-14.4%37.8M254
2002NT$10.13NT$12.03NT$9.46NT$11.13n/a14.4M45

1539 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$14.40-5.6%
October 2026NT$15.25-1.3%
September 2026NT$15.45-1.0%
August 2026NT$15.60-2.5%
July 2026NT$16.00+2.2%
June 2026NT$15.65-5.4%
May 2026NT$16.55+2.5%
April 2026NT$16.150.0%
March 2026NT$16.15-10.8%
February 2026NT$18.10-0.5%
January 2026NT$18.20+5.2%
December 2025NT$17.30+0.6%

About the 1539 data

Daily bars. 5,815 sessions from Oct 30, 2002 to Nov 12, 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 Nov 3, 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 Oct 30, 2002, 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/twse%3A1539/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1535 China Ecotek Corporation
  • 1536 Hota Industrial Mfg. Co., Ltd.
  • 1537 Kung Long Batteries Industrial Co.,Ltd
  • 1538 Jenn Feng Industrial Tools Co., Ltd.
  • 1540 Roundtop Machinery Industries Co., Ltd.
  • 1541 CHANG TYPE Industrial Co., Ltd.
  • 1558 Zeng Hsing Industrial Co., Ltd.
  • 1560 Kinik Company

Common questions

1539 share price history

Start with any symbol.

Start free