TWSE · 2014 · stock

Chung Hung Steel Corporation (2014) stock price history

Every TWSE trading session of Chung Hung Steel 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 2014 data, free keyYear by year table

2014 adjusted close, 2000 to 2026

2014Chung Hung Steel Corporation
NT$16.90+6.3% over one year
20052010201520202025
NT$53.91
All time high, 2021
NT$20.90
52 week high, NT$13.95 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.

2014 key facts

  • Chung Hung Steel Corporation (2014) closed at NT$16.90 on Sep 24, 2026 on TWSE.
  • 2014's all time high close is NT$53.91, set on Jul 5, 2021; its all time low close is NT$0.2558 on Dec 4, 2001.
  • 2014's 52 week range is NT$13.95 to NT$20.90.
  • 2014 returned +6.3% over the year to Sep 24, 2026 and -54.3% over five years.
  • Over ten years 2014 returned +181%, +10.9% a year compounded.
  • 2014's deepest drawdown was -97.2% from Feb 21, 2000 to Dec 4, 2001.
  • DataCedar holds 6,647 daily sessions of 2014 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2014 price chart, 2000 to 2026

2014 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.4645NT$2.13NT$9.78NT$44.85200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2014 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-5.1%
6 months-8.4%
Year to date+4.3%
1 year+6.3%
3 years-30.1%
5 years-54.3%
10 years+180.7%
Since Jan 4, 2000+185.3%
Compound annual growth, 26.7 years+4.0%

2014 records

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

All time high close
NT$53.91 on Jul 5, 2021
All time low close
NT$0.2558 on Dec 4, 2001
52 week high
NT$20.90 on Feb 2, 2026
52 week low
NT$13.95 on Nov 21, 2025
Deepest drawdown
-97.2% from Feb 21, 2000 to Dec 4, 2001, recovered Jan 22, 2003
Best single session
+14.3% on Oct 16, 2006
Worst single session
-13.4% on Sep 18, 2000
Volatility, 1 year annualised
34.2%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
2.9×
Best calendar year
2002, +639%
Worst calendar year
2001, -62%

2014 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$15.75NT$20.90NT$15.40NT$16.90+7.3%1.4B178
2025NT$17.60NT$26.15NT$13.50NT$15.75-11.3%2.1B242
2024NT$26.08NT$26.38NT$17.20NT$17.75-31.5%1.5B242
2023NT$26.30NT$29.63NT$20.20NT$25.93-1.2%2.3B239
2022NT$36.39NT$43.52NT$18.99NT$26.25-28.0%4.1B246
2021NT$14.51NT$56.90NT$11.52NT$36.44+163.1%16.8B243
2020NT$9.41NT$15.17NT$4.75NT$13.85+47.9%2.9B245
2019NT$9.41NT$11.15NT$7.86NT$9.37+0.5%1.4B241
2018NT$10.98NT$14.07NT$8.97NT$9.32-13.7%2.8B245
2017NT$8.29NT$11.46NT$7.16NT$10.80+30.3%2.7B243
2016NT$4.12NT$9.54NT$3.96NT$8.29+100.4%1.6B244
2015NT$6.46NT$6.51NT$3.09NT$4.14-35.9%273.1M246
2014NT$7.49NT$7.66NT$6.14NT$6.46-13.4%344M248
2013NT$8.45NT$9.50NT$6.88NT$7.46-9.4%533.7M244
2012NT$7.67NT$10.80NT$6.27NT$8.23+7.4%534.9M248
2011NT$13.75NT$15.51NT$6.97NT$7.67-43.9%1.4B247
2010NT$16.83NT$18.10NT$11.66NT$13.67-17.3%2.6B250
2009NT$9.74NT$16.53NT$9.70NT$16.53+69.8%5B249
2008NT$15.18NT$26.19NT$8.14NT$9.74-34.7%65.5B251
2007NT$16.66NT$17.62NT$11.10NT$14.91-10.0%2.3B244
2006NT$6.98NT$17.45NT$6.37NT$16.58+137.5%19.2B248
2005NT$16.02NT$16.61NT$6.27NT$6.98-56.4%70.4B260
2004NT$9.39NT$17.95NT$8.08NT$16.02+70.6%300.8B262
2003NT$4.58NT$12.12NT$4.34NT$9.39+105.1%50.3B261
2002NT$0.6193NT$7.27NT$0.4376NT$4.58+639.1%40.3B261
2001NT$1.62NT$2.58NT$0.2423NT$0.6193-61.7%8.5B261
2000NT$5.72NT$10.10NT$1.03NT$1.62n/a17.3B259

2014 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$16.90-0.9%
August 2026NT$17.05+2.7%
July 2026NT$16.60-3.8%
June 2026NT$17.25-6.0%
May 2026NT$18.35+4.3%
April 2026NT$17.60-2.2%
March 2026NT$18.00-0.8%
February 2026NT$18.15-8.1%
January 2026NT$19.75+25.4%
December 2025NT$15.75+5.4%
November 2025NT$14.95+1.0%
October 2025NT$14.80-6.6%

About the 2014 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/2014/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2009 First Copper Technology Co., Ltd.
  • 2010 Chun Yuan Steel Industry Co., Ltd.
  • 2012 Chun Yu Works & Co., Ltd.
  • 2013 China Steel Structure Co., Ltd.
  • 2015 Feng Hsin Steel Co., Ltd.
  • 2017 Quintain Steel Co., LTD.
  • 2020 Mayer Steel Pipe Corporation
  • 2022 Tycoons Group Enterprise Co.,Ltd.

Common questions

2014 share price history

Start with any symbol.

Start free