TWSE · 2024 · stock

Chih Lien Industrial Co., Ltd. (2024) stock price history

Every TWSE trading session of Chih Lien Industrial 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 2024 data, free keyYear by year table

2024 adjusted close, 2000 to 2026

2024Chih Lien Industrial Co., Ltd.
NT$12.90-23.7% over one year
20052010201520202025
NT$30.17
All time high, 2021
NT$19.35
52 week high, NT$12.80 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.

2024 key facts

  • Chih Lien Industrial Co., Ltd. (2024) closed at NT$12.90 on Sep 24, 2026 on TWSE.
  • 2024's all time high close is NT$30.17, set on Jul 2, 2021; its all time low close is NT$0.2679 on Dec 6, 2001.
  • 2024's 52 week range is NT$12.80 to NT$19.35.
  • 2024 returned -23.7% over the year to Sep 24, 2026 and -34.5% over five years.
  • Over ten years 2024 returned +142%, +9.3% a year compounded.
  • 2024's deepest drawdown was -97.3% from Feb 21, 2000 to Dec 6, 2001.
  • DataCedar holds 6,647 daily sessions of 2024 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2024 price chart, 2000 to 2026

2024 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.3473NT$1.44NT$6.01NT$24.99200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2024 returns

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

PeriodReturn
1 month-4.8%
3 months-8.2%
6 months-13.7%
Year to date-23.9%
1 year-23.7%
3 years-24.6%
5 years-34.5%
10 years+142.5%
Since Jan 4, 2000+176.6%
Compound annual growth, 26.7 years+3.9%

2024 records

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

All time high close
NT$30.17 on Jul 2, 2021
All time low close
NT$0.2679 on Dec 6, 2001
52 week high
NT$19.35 on Oct 3, 2025
52 week low
NT$12.80 on Sep 17, 2026
Deepest drawdown
-97.3% from Feb 21, 2000 to Dec 6, 2001, recovered Mar 3, 2004
Best single session
+18.2% on Dec 17, 2001
Worst single session
-16.7% on Nov 22, 2001
Volatility, 1 year annualised
31.5%
Sessions closing higher, 1 year
37%
Growth of 1 since 2000
2.8×
Best calendar year
2002, +612%
Worst calendar year
2001, -75%

2024 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$17.50NT$17.55NT$12.80NT$12.90-26.3%2.9M178
2025NT$19.05NT$20.40NT$15.25NT$17.50-8.6%4M242
2024NT$21.00NT$24.40NT$18.10NT$19.15-9.2%7.6M242
2023NT$18.23NT$22.15NT$15.10NT$21.10+15.7%8.9M239
2022NT$18.87NT$29.67NT$14.88NT$18.23-2.4%110.1M246
2021NT$15.22NT$31.04NT$12.61NT$18.68+23.5%155.3M243
2020NT$10.92NT$16.09NT$9.84NT$15.13+39.2%26.2M245
2019NT$8.02NT$11.23NT$7.93NT$10.87+35.6%47.9M241
2018NT$8.18NT$9.79NT$7.47NT$8.02-1.0%168.7M245
2017NT$6.12NT$9.08NT$6.09NT$8.10+32.5%156.7M243
2016NT$4.72NT$6.81NT$4.28NT$6.12+29.5%41.4M244
2015NT$5.89NT$6.30NT$4.47NT$4.72-19.8%62.9M246
2014NT$4.72NT$6.84NT$4.25NT$5.89+24.7%149.6M248
2013NT$3.93NT$5.01NT$3.48NT$4.72+18.8%56.9M244
2012NT$4.53NT$5.68NT$3.05NT$3.98-12.3%44.1M248
2011NT$4.75NT$6.24NT$4.23NT$4.53-3.4%176.3M247
2010NT$3.89NT$5.06NT$3.36NT$4.69+21.6%187.4M250
2009NT$3.06NT$4.40NT$2.55NT$3.86+26.0%261.3M249
2008NT$3.94NT$8.36NT$2.37NT$3.06-22.3%5.9B251
2007NT$5.82NT$6.88NT$3.10NT$3.94-32.8%172M244
2006NT$2.53NT$6.11NT$2.33NT$5.86+127.8%4.8B248
2005NT$6.85NT$6.99NT$2.41NT$2.57-62.1%46.2B260
2004NT$3.33NT$11.91NT$3.33NT$6.80+103.9%341.7B262
2003NT$2.33NT$5.85NT$2.28NT$3.33+43.0%172.2B261
2002NT$0.3274NT$4.04NT$0.3076NT$2.33+612.1%63.7B261
2001NT$1.29NT$3.02NT$0.2580NT$0.3274-74.6%32.9B261
2000NT$4.81NT$10.07NT$1.26NT$1.29n/a76B259

2024 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$12.90-2.6%
August 2026NT$13.25-3.3%
July 2026NT$13.70-0.7%
June 2026NT$13.80-2.1%
May 2026NT$14.100.0%
April 2026NT$14.10-4.4%
March 2026NT$14.75-11.4%
February 2026NT$16.65+2.1%
January 2026NT$16.30-6.9%
December 2025NT$17.50+8.7%
November 2025NT$16.10+0.3%
October 2025NT$16.05-3.9%

About the 2024 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/2024/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2017 Quintain Steel Co., LTD.
  • 2020 Mayer Steel Pipe Corporation
  • 2022 Tycoons Group Enterprise Co.,Ltd.
  • 2023 Yieh Phui Enterprise Co., Ltd.
  • 2025 Chien Shing Stainless Steel Co., Ltd.
  • 2027 Ta Chen Stainless Pipe Co., Ltd.
  • 2028 Wei Chih Steel Industrial Co., Ltd.
  • 2029 Sheng Yu Steel Co., Ltd.

Common questions

2024 share price history

Start with any symbol.

Start free