TWSE · 1718 · stock

China Man-Made Fiber Corporation (1718) stock price history

Every TWSE trading session of China Man-Made Fiber 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 1718 data, free keyYear by year table

1718 adjusted close, 2000 to 2026

1718China Man-Made Fiber Corporation
NT$10.50+62.5% over one year
20052010201520202025
NT$15.20
All time high, 2026
NT$16.20
52 week high, NT$6.17 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.

1718 key facts

  • China Man-Made Fiber Corporation (1718) closed at NT$10.50 on Sep 24, 2026 on TWSE.
  • 1718's all time high close is NT$15.20, set on Jul 6, 2026; its all time low close is NT$0.8959 on Dec 7, 2000.
  • 1718's 52 week range is NT$6.17 to NT$16.20.
  • 1718 returned +62.5% over the year to Sep 24, 2026 and +6.0% over five years.
  • Over ten years 1718 returned +74%, +5.7% a year compounded.
  • 1718's deepest drawdown was -85.9% from Feb 22, 2000 to Dec 7, 2000.
  • DataCedar holds 6,647 daily sessions of 1718 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1718 price chart, 2000 to 2026

1718 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.9373NT$2.36NT$5.93NT$14.90200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1718 returns

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

PeriodReturn
1 month-2.3%
3 months+13.8%
6 months+38.7%
Year to date+53.1%
1 year+62.5%
3 years+32.7%
5 years+6.0%
10 years+73.6%
Since Jan 4, 2000+156.7%
Compound annual growth, 26.7 years+3.6%

1718 records

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

All time high close
NT$15.20 on Jul 6, 2026
All time low close
NT$0.8959 on Dec 7, 2000
52 week high
NT$16.20 on Jul 6, 2026
52 week low
NT$6.17 on Nov 3, 2025
Deepest drawdown
-85.9% from Feb 22, 2000 to Dec 7, 2000, recovered Jan 9, 2003
Best single session
+13.8% on Jan 2, 2001
Worst single session
-13.2% on Sep 25, 2001
Volatility, 1 year annualised
49.4%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
2.6×
Best calendar year
2002, +135%
Worst calendar year
2008, -56%

1718 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$6.86NT$16.20NT$6.25NT$10.50+53.1%3.7B178
2025NT$7.34NT$7.74NT$5.55NT$6.86-6.9%764.2M242
2024NT$8.17NT$9.28NT$7.15NT$7.37-9.8%847.5M242
2023NT$8.61NT$9.12NT$7.71NT$8.17-5.1%576.1M239
2022NT$10.20NT$10.25NT$7.13NT$8.61-15.2%780.1M246
2021NT$10.72NT$13.48NT$7.82NT$10.15-4.9%5.6B243
2020NT$7.91NT$11.43NT$4.46NT$10.67+34.9%2.5B245
2019NT$9.06NT$9.10NT$7.31NT$7.91-12.3%899.2M241
2018NT$8.39NT$10.69NT$7.05NT$9.02+8.0%2.7B245
2017NT$7.07NT$8.97NT$6.28NT$8.35+18.9%2B243
2016NT$6.65NT$7.63NT$5.38NT$7.03+5.9%1.2B244
2015NT$8.12NT$9.70NT$5.95NT$6.63-18.7%2.3B246
2014NT$9.74NT$10.09NT$5.72NT$8.16-16.3%1.6B248
2013NT$8.85NT$10.86NT$7.66NT$9.74+11.5%2.5B244
2012NT$6.94NT$10.67NT$6.56NT$8.74+25.8%1.3B248
2011NT$12.22NT$14.03NT$6.48NT$6.94-42.3%3B247
2010NT$5.51NT$12.80NT$5.15NT$12.02+119.0%6.5B250
2009NT$3.33NT$5.66NT$2.77NT$5.49+65.1%4.1B249
2008NT$7.56NT$8.61NT$2.52NT$3.33-56.2%27.1B251
2007NT$5.22NT$11.21NT$4.24NT$7.60+46.2%6B244
2006NT$5.93NT$6.28NT$3.29NT$5.20-13.6%9.5B248
2005NT$9.11NT$9.48NT$4.91NT$6.01-33.7%2.4B260
2004NT$9.37NT$13.26NT$7.43NT$9.06-3.3%8.7B262
2003NT$4.32NT$10.87NT$3.91NT$9.37+116.8%194.5B261
2002NT$1.84NT$5.33NT$1.65NT$4.32+135.2%212.6B261
2001NT$0.9373NT$2.12NT$0.9373NT$1.84+96.1%226.3B261
2000NT$4.04NT$6.47NT$0.8648NT$0.9373n/a207.7B259

1718 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$10.50-3.7%
August 2026NT$10.90+24.9%
July 2026NT$8.73-35.1%
June 2026NT$13.45+103.2%
May 2026NT$6.62+1.1%
April 2026NT$6.55-12.3%
March 2026NT$7.47+4.6%
February 2026NT$7.14+1.6%
January 2026NT$7.03+2.5%
December 2025NT$6.86-1.7%
November 2025NT$6.98+11.7%
October 2025NT$6.25-3.8%

About the 1718 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/1718/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1712 Sinon Corporation
  • 1713 Cathay Chemical Works Inc.
  • 1714 Ho Tung Chemical Corp.
  • 1717 Eternal Materials Co., Ltd.
  • 1720 Standard Chemical & Pharmaceutical Co., Ltd.
  • 1721 Sunko Ink Co., Ltd.
  • 1722 Taiwan Fertilizer Co., Ltd.
  • 1723 China Steel Chemical Corporation

Common questions

1718 share price history

Start with any symbol.

Start free