TWSE · 1773 · stock

Shiny Chemical Industrial Co., Ltd. (1773) stock price history

Every TWSE trading session of Shiny Chemical Industrial Co., Ltd. from Feb 27, 2009 to Sep 24, 2026: 4,307 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 1773 data, free keyYear by year table

1773 adjusted close, 2009 to 2026

1773Shiny Chemical Industrial Co., Ltd.
NT$164.50+23.3% over one year
2010201520202025
NT$190.61
All time high, 2026
NT$199.40
52 week high, NT$128.05 low
4,307
Daily sessions since 2009

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

1773 key facts

  • Shiny Chemical Industrial Co., Ltd. (1773) closed at NT$164.50 on Sep 24, 2026 on TWSE.
  • 1773's all time high close is NT$190.61, set on May 27, 2026; its all time low close is NT$2.96 on Mar 6, 2009.
  • 1773's 52 week range is NT$128.05 to NT$199.40.
  • 1773 returned +23.3% over the year to Sep 24, 2026 and +94.5% over five years.
  • Over ten years 1773 returned +848%, +25.2% a year compounded.
  • 1773's deepest drawdown was -45.1% from Mar 30, 2022 to Oct 20, 2022.
  • DataCedar holds 4,307 daily sessions of 1773 history from Feb 27, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1773 price chart, 2009 to 2026

1773 adjusted close, Feb 27, 2009 to Sep 24, 2026NT$3.44NT$12.92NT$48.53NT$182.302010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1773 returns

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

PeriodReturn
1 month+2.8%
3 months-5.2%
6 months+18.1%
Year to date+21.5%
1 year+23.3%
3 years+61.1%
5 years+94.5%
10 years+848.5%
Since Feb 27, 2009+4,502%
Compound annual growth, 17.6 years+24.3%

1773 records

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

All time high close
NT$190.61 on May 27, 2026
All time low close
NT$2.96 on Mar 6, 2009
52 week high
NT$199.40 on May 27, 2026
52 week low
NT$128.05 on Nov 19, 2025
Deepest drawdown
-45.1% from Mar 30, 2022 to Oct 20, 2022, recovered Mar 6, 2024
Best single session
+10.0% on Sep 1, 2025
Worst single session
-11.4% on Mar 2, 2009
Volatility, 1 year annualised
37.1%
Sessions closing higher, 1 year
47%
Growth of 1 since 2009
46.0×
Best calendar year
2021, +84%
Worst calendar year
2011, -25%

1773 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. 2009 starts on Feb 27, 2009; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$134.89NT$199.40NT$132.94NT$164.50+22.0%203.9M178
2025NT$124.55NT$151.02NT$89.82NT$134.89+6.6%127.8M242
2024NT$104.84NT$154.51NT$99.36NT$126.54+20.3%206M242
2023NT$87.10NT$112.66NT$85.96NT$105.23+20.8%58M239
2022NT$107.27NT$140.13NT$74.70NT$87.10-16.9%246.1M246
2021NT$57.04NT$109.36NT$52.46NT$104.88+83.9%261.1M243
2020NT$40.61NT$63.87NT$32.73NT$57.04+40.8%182.3M245
2019NT$33.96NT$45.00NT$32.54NT$40.52+19.6%84.6M241
2018NT$29.94NT$50.93NT$29.48NT$33.88+11.4%216.5M245
2017NT$19.41NT$31.95NT$19.41NT$30.41+56.6%86.5M243
2016NT$13.57NT$20.10NT$13.06NT$19.41+42.7%49.9M244
2015NT$14.38NT$15.02NT$12.55NT$13.60-5.4%40.6M246
2014NT$13.71NT$16.59NT$13.20NT$14.38+5.7%66.7M248
2013NT$10.51NT$14.52NT$10.51NT$13.60+29.5%74M244
2012NT$8.01NT$10.79NT$7.76NT$10.51+31.2%52.7M248
2011NT$10.91NT$11.61NT$7.71NT$8.01-25.4%197.1M247
2010NT$7.76NT$11.43NT$6.56NT$10.74+43.5%555.3M250
2009NT$3.57NT$7.86NT$2.81NT$7.49n/a317.2M216

1773 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$164.50+0.3%
August 2026NT$164.00+9.0%
July 2026NT$150.50-11.5%
June 2026NT$170.00-6.7%
May 2026NT$182.30+11.7%
April 2026NT$163.24+22.8%
March 2026NT$132.94-14.5%
February 2026NT$155.42+11.2%
January 2026NT$139.78+3.6%
December 2025NT$134.89-0.7%
November 2025NT$135.87-4.8%
October 2025NT$142.71+8.1%

About the 1773 data

Daily bars. 4,307 sessions from Feb 27, 2009 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 Feb 27, 2009, 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/1773/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1737 Taiyen Biotech Co., Ltd.
  • 1752 Nang Kuang Pharmaceutical Co., Ltd.
  • 1760 Panion & Bf Biotech Inc.
  • 1762 Chunghwa Chemical Synthesis & Biotech Co., Ltd.
  • 1776 Headway Advanced Materials Inc.
  • 1783 Maxigen Biotech Inc.
  • 1786 SciVision Biotech Inc.
  • 1789 ScinoPharm Taiwan, Ltd.

Common questions

1773 share price history

Start with any symbol.

Start free