TWSE · 1609 · stock

Ta Ya Electric Wire & Cable Co., Ltd. (1609) stock price history

Every TWSE trading session of Ta Ya Electric Wire & Cable 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 1609 data, free keyYear by year table

1609 adjusted close, 2000 to 2026

1609Ta Ya Electric Wire & Cable Co., Ltd.
NT$37.85-3.4% over one year
20052010201520202025
NT$57.12
All time high, 2024
NT$49.09
52 week high, NT$30.83 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.

1609 key facts

  • Ta Ya Electric Wire & Cable Co., Ltd. (1609) closed at NT$37.85 on Sep 24, 2026 on TWSE.
  • 1609's all time high close is NT$57.12, set on Apr 18, 2024; its all time low close is NT$1.10 on Sep 21, 2001.
  • 1609's 52 week range is NT$30.83 to NT$49.09.
  • 1609 returned -3.4% over the year to Sep 24, 2026 and +98.0% over five years.
  • Over ten years 1609 returned +957%, +26.6% a year compounded.
  • 1609's deepest drawdown was -78.3% from Feb 17, 2000 to Sep 21, 2001.
  • DataCedar holds 6,647 daily sessions of 1609 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1609 price chart, 2000 to 2026

1609 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.21NT$4.29NT$15.13NT$53.41200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1609 returns

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

PeriodReturn
1 month+1.3%
3 months+1.2%
6 months+19.3%
Year to date+0.8%
1 year-3.4%
3 years+24.6%
5 years+98.0%
10 years+957.3%
Since Jan 4, 2000+818.6%
Compound annual growth, 26.7 years+8.7%

1609 records

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

All time high close
NT$57.12 on Apr 18, 2024
All time low close
NT$1.10 on Sep 21, 2001
52 week high
NT$49.09 on Jan 23, 2026
52 week low
NT$30.83 on Mar 30, 2026
Deepest drawdown
-78.3% from Feb 17, 2000 to Sep 21, 2001, recovered Jan 13, 2003
Best single session
+13.9% on Jul 28, 2006
Worst single session
-11.5% on Sep 18, 2000
Volatility, 1 year annualised
40.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
9.2×
Best calendar year
2002, +169%
Worst calendar year
2008, -42%

1609 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$37.51NT$49.09NT$30.83NT$37.85+1.6%1.3B178
2025NT$42.00NT$44.70NT$27.49NT$37.26-11.3%1.6B242
2024NT$30.37NT$60.03NT$29.22NT$42.00+37.9%6.9B242
2023NT$17.65NT$36.28NT$17.44NT$30.46+73.8%6.4B239
2022NT$20.08NT$25.25NT$13.51NT$17.52-12.4%2.4B246
2021NT$15.28NT$27.91NT$13.05NT$20.00+31.2%5.1B243
2020NT$8.45NT$17.07NT$5.11NT$15.25+81.2%4.6B245
2019NT$7.08NT$8.52NT$6.66NT$8.41+20.1%677.8M241
2018NT$9.49NT$12.28NT$6.79NT$7.01-25.1%3.3B245
2017NT$3.68NT$10.36NT$3.67NT$9.35+154.1%2.4B243
2016NT$3.08NT$3.93NT$2.77NT$3.68+18.7%216.8M244
2015NT$4.34NT$4.55NT$2.61NT$3.10-28.5%160.4M246
2014NT$4.93NT$5.11NT$4.10NT$4.34-10.4%308.3M248
2013NT$4.54NT$5.00NT$4.27NT$4.85+6.9%215.1M244
2012NT$4.68NT$5.63NT$4.20NT$4.53-3.2%250.8M248
2011NT$5.27NT$5.71NT$4.30NT$4.68-11.1%497.1M247
2010NT$5.00NT$6.09NT$4.08NT$5.27+6.1%1.1B250
2009NT$3.16NT$5.02NT$2.71NT$4.97+57.3%747.4M249
2008NT$5.36NT$6.41NT$2.65NT$3.16-41.8%6.3B251
2007NT$8.45NT$8.71NT$4.42NT$5.43-35.3%1.9B244
2006NT$4.16NT$8.90NT$3.87NT$8.39+101.8%14.1B248
2005NT$5.27NT$5.38NT$3.23NT$4.16-20.5%44.3B260
2004NT$4.18NT$7.60NT$3.99NT$5.23+25.2%47.6B262
2003NT$3.80NT$5.49NT$3.05NT$4.18+10.1%43.6B261
2002NT$1.41NT$5.06NT$1.38NT$3.80+169.3%213.5B261
2001NT$1.84NT$2.55NT$1.08NT$1.41-23.5%33.8B261
2000NT$4.02NT$5.21NT$1.71NT$1.84n/a86B259

1609 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$37.85+0.7%
August 2026NT$37.60+11.1%
July 2026NT$33.85-10.9%
June 2026NT$38.00-1.4%
May 2026NT$38.54+21.9%
April 2026NT$31.62+1.7%
March 2026NT$31.08-22.4%
February 2026NT$40.06-1.8%
January 2026NT$40.80+9.5%
December 2025NT$37.26-1.9%
November 2025NT$38.00-7.9%
October 2025NT$41.24+4.5%

About the 1609 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/1609/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1603 China Wire & Cable Co., Ltd.
  • 1604 Sampo Corporation
  • 1605 Walsin Lihwa Corporation
  • 1608 Hua Eng Wire & Cable Co., Ltd.
  • 1611 China Electric Mfg. Corporation
  • 1612 Hong Tai Electric Industrial Co., Ltd.
  • 1614 Taiwan Sanyo Electric Co.,Ltd.
  • 1615 Dah San Electric Wire & Cable Corp.

Common questions

1609 share price history

Start with any symbol.

Start free