TWSE · 1731 · stock

Maywufa Company Ltd. (1731) stock price history

Every TWSE trading session of Maywufa Company 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 1731 data, free keyYear by year table

1731 adjusted close, 2000 to 2026

1731Maywufa Company Ltd.
NT$20.90+1.3% over one year
20052010201520202025
NT$23.71
All time high, 2024
NT$21.75
52 week high, NT$20.01 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.

1731 key facts

  • Maywufa Company Ltd. (1731) closed at NT$20.90 on Sep 24, 2026 on TWSE.
  • 1731's all time high close is NT$23.71, set on Mar 28, 2024; its all time low close is NT$3.47 on Oct 9, 2001.
  • 1731's 52 week range is NT$20.01 to NT$21.75.
  • 1731 returned +1.3% over the year to Sep 24, 2026 and +44.9% over five years.
  • Over ten years 1731 returned +155%, +9.8% a year compounded.
  • 1731's deepest drawdown was -70.9% from Jul 31, 2007 to Sep 18, 2008.
  • DataCedar holds 6,647 daily sessions of 1731 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1731 price chart, 2000 to 2026

1731 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.66NT$9.99NT$16.32NT$22.65200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1731 returns

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

PeriodReturn
1 month-0.7%
3 months+2.0%
6 months+1.6%
Year to date+1.8%
1 year+1.3%
3 years+19.1%
5 years+44.9%
10 years+154.7%
Since Jan 4, 2000+464.3%
Compound annual growth, 26.7 years+6.7%

1731 records

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

All time high close
NT$23.71 on Mar 28, 2024
All time low close
NT$3.47 on Oct 9, 2001
52 week high
NT$21.75 on Aug 7, 2026
52 week low
NT$20.01 on Jun 2, 2026
Deepest drawdown
-70.9% from Jul 31, 2007 to Sep 18, 2008, recovered Jul 13, 2020
Best single session
+25.4% on Nov 22, 2000
Worst single session
-41.7% on Sep 20, 2001
Volatility, 1 year annualised
6.9%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
5.6×
Best calendar year
2012, +51%
Worst calendar year
2001, -38%

1731 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$20.49NT$21.75NT$20.01NT$20.90+1.8%21.6M178
2025NT$20.50NT$21.71NT$18.04NT$20.53+0.2%24.9M242
2024NT$19.17NT$24.27NT$18.74NT$20.50+6.7%85.9M242
2023NT$16.23NT$21.54NT$15.74NT$19.22+19.0%98.5M239
2022NT$15.00NT$18.57NT$13.57NT$16.14+7.6%115.9M246
2021NT$12.75NT$18.18NT$11.80NT$15.00+18.0%251.8M243
2020NT$9.34NT$15.74NT$7.52NT$12.71+36.6%492.4M245
2019NT$8.33NT$9.55NT$8.29NT$9.31+11.8%43.8M241
2018NT$9.02NT$10.41NT$8.02NT$8.33-7.3%100.8M245
2017NT$8.55NT$9.86NT$8.49NT$8.99+5.5%43.7M243
2016NT$8.24NT$10.25NT$7.61NT$8.52+3.8%102.5M244
2015NT$8.53NT$9.77NT$5.87NT$8.21-3.8%107.7M246
2014NT$8.45NT$9.29NT$7.50NT$8.53+1.6%118.3M248
2013NT$9.00NT$9.99NT$7.98NT$8.40-5.3%190.2M244
2012NT$5.89NT$9.74NT$5.86NT$8.87+50.6%228.8M248
2011NT$8.70NT$9.37NT$5.38NT$5.89-32.3%130.3M247
2010NT$8.81NT$10.46NT$6.27NT$8.70-1.0%347.3M250
2009NT$6.90NT$11.70NT$5.82NT$8.79+27.4%514.2M249
2008NT$7.67NT$10.16NT$4.14NT$6.90-11.2%3.2B251
2007NT$5.28NT$14.88NT$4.31NT$7.76+49.0%1.4B244
2006NT$4.71NT$5.74NT$3.82NT$5.21+11.1%1.5B248
2005NT$4.07NT$5.88NT$4.00NT$4.69+15.1%830.7M260
2004NT$4.84NT$5.66NT$3.60NT$4.07-15.8%510.8M262
2003NT$5.20NT$5.68NT$4.48NT$4.84-7.0%96M261
2002NT$3.80NT$6.43NT$3.70NT$5.20+37.0%296.3M261
2001NT$6.09NT$6.09NT$3.37NT$3.80-37.7%50.5M261
2000NT$3.75NT$7.16NT$3.64NT$6.09n/a114.7M259

1731 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$20.900.0%
August 2026NT$20.90+1.7%
July 2026NT$20.55-1.0%
June 2026NT$20.75+3.0%
May 2026NT$20.16-1.4%
April 2026NT$20.44-0.5%
March 2026NT$20.53-1.8%
February 2026NT$20.91+1.1%
January 2026NT$20.67+0.7%
December 2025NT$20.530.0%
November 2025NT$20.53-0.2%
October 2025NT$20.580.0%

About the 1731 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/1731/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1725 Yuan Jen Enterprises Co.,Ltd.
  • 1726 Yung Chi Paint & Varnish Mfg.Co.,Ltd
  • 1727 Chung Hwa Chemical Industrial Works, Ltd.
  • 1730 Farcent Enterprise Co.,Ltd
  • 1732 Mao Bao Inc.
  • 1733 Apex Biotechnology Corp.
  • 1734 Sinphar Pharmaceutical Co.,Ltd.
  • 1735 Evermore Chemical Industry Co., Ltd.

Common questions

1731 share price history

Start with any symbol.

Start free