TWSE · 1541 · stock

CHANG TYPE Industrial Co., Ltd. (1541) stock price history

Every TWSE trading session of CHANG TYPE Industrial Co., Ltd. from Mar 19, 2003 to Sep 24, 2026: 5,811 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 1541 data, free keyYear by year table

1541 adjusted close, 2003 to 2026

1541CHANG TYPE Industrial Co., Ltd.
NT$21.40-16.7% over one year
20052010201520202025
NT$57.56
All time high, 2021
NT$30.85
52 week high, NT$19.35 low
5,811
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

1541 key facts

  • CHANG TYPE Industrial Co., Ltd. (1541) closed at NT$21.40 on Sep 24, 2026 on TWSE.
  • 1541's all time high close is NT$57.56, set on Apr 19, 2021; its all time low close is NT$3.16 on Dec 25, 2008.
  • 1541's 52 week range is NT$19.35 to NT$30.85.
  • 1541 returned -16.7% over the year to Sep 24, 2026 and -45.3% over five years.
  • Over ten years 1541 returned -46%, -6.0% a year compounded.
  • 1541's deepest drawdown was -76.4% from Apr 3, 2007 to Dec 25, 2008.
  • DataCedar holds 5,811 daily sessions of 1541 history from Mar 19, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1541 price chart, 2003 to 2026

1541 adjusted close, Mar 19, 2003 to Sep 24, 2026NT$3.22NT$8.23NT$21.03NT$53.7720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1541 returns

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

PeriodReturn
1 month-1.6%
3 months-3.2%
6 months-15.1%
Year to date-7.8%
1 year-16.7%
3 years-27.9%
5 years-45.3%
10 years-46.0%
Since Mar 19, 2003+66.0%
Compound annual growth, 23.5 years+2.2%

1541 records

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

All time high close
NT$57.56 on Apr 19, 2021
All time low close
NT$3.16 on Dec 25, 2008
52 week high
NT$30.85 on Jan 20, 2026
52 week low
NT$19.35 on May 18, 2026
Deepest drawdown
-76.4% from Apr 3, 2007 to Dec 25, 2008, recovered Nov 16, 2009
Best single session
+17.6% on Jul 23, 2003
Worst single session
-10.0% on Apr 26, 2018
Volatility, 1 year annualised
31.9%
Sessions closing higher, 1 year
43%
Best calendar year
2009, +282%
Worst calendar year
2011, -50%

1541 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. 2003 starts on Mar 19, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.35NT$30.85NT$19.35NT$21.40-8.2%10.1M178
2025NT$26.87NT$33.34NT$19.76NT$23.30-13.1%11.5M242
2024NT$31.76NT$38.35NT$26.53NT$26.82-15.5%16.5M242
2023NT$31.22NT$38.42NT$28.14NT$31.76+1.4%14.5M239
2022NT$39.09NT$53.05NT$27.48NT$31.32-18.7%55.7M246
2021NT$45.52NT$58.22NT$34.14NT$38.52-12.4%17.7M243
2020NT$30.10NT$53.61NT$17.69NT$43.96+46.4%39.2M245
2019NT$26.47NT$35.63NT$20.85NT$30.02+13.4%37.1M241
2018NT$37.21NT$37.21NT$19.85NT$26.47-27.6%10.7M245
2017NT$37.77NT$51.18NT$33.87NT$36.55-4.3%40.3M243
2016NT$28.92NT$46.09NT$24.30NT$38.21+30.4%119.7M244
2015NT$10.45NT$47.79NT$10.39NT$29.29+181.1%191.4M246
2014NT$8.61NT$14.04NT$8.26NT$10.42+21.0%68.5M248
2013NT$6.89NT$10.74NT$6.07NT$8.61+27.2%33.3M244
2012NT$5.53NT$10.42NT$5.46NT$6.77+22.4%14M248
2011NT$11.12NT$12.32NT$4.94NT$5.53-50.3%11.7M247
2010NT$13.29NT$16.65NT$9.02NT$11.12-16.5%85M250
2009NT$3.49NT$14.60NT$3.08NT$13.32+282.2%33.8M249
2008NT$6.60NT$8.14NT$3.00NT$3.49-48.0%47.9M251
2007NT$5.11NT$14.21NT$5.11NT$6.70+29.1%59.7M244
2006NT$4.82NT$6.42NT$4.03NT$5.19+2.9%121.2M248
2005NT$7.17NT$7.80NT$4.34NT$5.04-30.7%10.9M260
2004NT$10.75NT$12.17NT$6.70NT$7.28-32.3%238.6M262
2003NT$12.71NT$13.57NT$9.53NT$10.75n/a25.3M206

1541 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$21.40-1.4%
August 2026NT$21.70+1.2%
July 2026NT$21.450.0%
June 2026NT$21.45-1.8%
May 2026NT$21.85-8.8%
April 2026NT$23.95-6.6%
March 2026NT$25.65+1.4%
February 2026NT$25.30+0.8%
January 2026NT$25.10+7.7%
December 2025NT$23.30-3.1%
November 2025NT$24.05-2.6%
October 2025NT$24.70-4.3%

About the 1541 data

Daily bars. 5,811 sessions from Mar 19, 2003 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 23, 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 19, 2003, 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/1541/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1537 Kung Long Batteries Industrial Co.,Ltd
  • 1538 Jenn Feng Industrial Tools Co., Ltd.
  • 1539 Chiu Ting Machinery Co., Ltd.
  • 1540 Roundtop Machinery Industries Co., Ltd.
  • 1558 Zeng Hsing Industrial Co., Ltd.
  • 1560 Kinik Company
  • 1563 SuperAlloy Industrial Co., Ltd.
  • 1568 Tsang Yow Industrial Co.,Ltd.

Common questions

1541 share price history

Start with any symbol.

Start free