TWSE · 2025 · stock

Chien Shing Stainless Steel Co., Ltd. (2025) stock price history

Every TWSE trading session of Chien Shing Stainless Steel 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 2025 data, free keyYear by year table

2025 adjusted close, 2000 to 2026

2025Chien Shing Stainless Steel Co., Ltd.
NT$13.10+17.0% over one year
20052010201520202025
NT$37.78
All time high, 2004
NT$15.85
52 week high, NT$8.74 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.

2025 key facts

  • Chien Shing Stainless Steel Co., Ltd. (2025) closed at NT$13.10 on Sep 24, 2026 on TWSE.
  • 2025's all time high close is NT$37.78, set on Mar 2, 2004; its all time low close is NT$0.8794 on Jan 25, 2002.
  • 2025's 52 week range is NT$8.74 to NT$15.85.
  • 2025 returned +17.0% over the year to Sep 24, 2026 and +402.8% over five years.
  • Over ten years 2025 returned +264%, +13.8% a year compounded.
  • 2025's deepest drawdown was -96.5% from Feb 17, 2000 to Jan 25, 2002.
  • DataCedar holds 6,647 daily sessions of 2025 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2025 price chart, 2000 to 2026

2025 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.9282NT$2.96NT$9.44NT$30.13200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2025 returns

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

PeriodReturn
1 month+1.2%
3 months-4.7%
6 months+9.6%
Year to date+39.8%
1 year+17.0%
3 years+402.8%
5 years+402.8%
10 years+264.0%
Since Jan 4, 2000-32.3%
Compound annual growth, 26.7 years-1.4%

2025 records

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

All time high close
NT$37.78 on Mar 2, 2004
All time low close
NT$0.8794 on Jan 25, 2002
52 week high
NT$15.85 on Jun 9, 2026
52 week low
NT$8.74 on Nov 21, 2025
Deepest drawdown
-96.5% from Feb 17, 2000 to Jan 25, 2002, recovered Jan 8, 2004
Best single session
+403.1% on Oct 2, 2023
Worst single session
-13.2% on Nov 20, 2000
Volatility, 1 year annualised
50.4%
Sessions closing higher, 1 year
39%
Best calendar year
2023, +361%
Worst calendar year
2001, -64%

2025 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$10.25NT$15.85NT$10.05NT$13.10+27.2%95.1M178
2025NT$15.19NT$19.80NT$8.74NT$10.30-32.4%55.7M242
2024NT$12.00NT$23.86NT$11.43NT$15.23+26.9%385.8M242
2023NT$2.61NT$13.66NT$2.61NT$12.00+360.6%53M239
2022NT$2.61NT$2.61NT$2.61NT$2.610.0%0246
2021NT$2.61NT$2.61NT$2.61NT$2.610.0%0243
2020NT$2.61NT$2.61NT$2.61NT$2.610.0%0245
2019NT$3.50NT$3.53NT$2.38NT$2.61-25.6%10.3M241
2018NT$4.41NT$7.82NT$3.50NT$3.50-21.5%76.2M245
2017NT$4.01NT$6.68NT$3.99NT$4.46+2.6%53.2M243
2016NT$3.37NT$5.86NT$2.44NT$4.35+23.0%39.8M244
2015NT$8.71NT$8.79NT$2.38NT$3.53-59.4%157.7M246
2014NT$6.76NT$14.40NT$6.32NT$8.71+29.5%475.8M248
2013NT$7.44NT$8.89NT$5.70NT$6.73-3.5%167.2M244
2012NT$6.50NT$9.25NT$4.15NT$6.97+7.3%87.8M248
2011NT$10.96NT$14.25NT$5.44NT$6.50-39.5%207.3M247
2010NT$9.33NT$13.87NT$8.19NT$10.75+15.2%449M250
2009NT$5.57NT$11.40NT$5.05NT$9.33+67.5%921.4M249
2008NT$12.44NT$19.79NT$3.66NT$5.57-55.2%2.5B251
2007NT$19.22NT$24.51NT$10.03NT$12.42-34.8%1B244
2006NT$9.38NT$22.64NT$8.47NT$19.05+90.6%5.8B248
2005NT$25.24NT$25.57NT$5.89NT$10.00-60.4%639.4M260
2004NT$21.74NT$39.41NT$18.56NT$25.24+16.1%1.6B262
2003NT$7.08NT$22.31NT$7.00NT$21.74+206.9%1.4B261
2002NT$1.56NT$9.28NT$0.8631NT$7.08+353.1%557.1M261
2001NT$4.40NT$7.49NT$0.9608NT$1.56-64.4%68.3M261
2000NT$19.87NT$25.85NT$4.19NT$4.40n/a42.6B259

2025 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$13.10+2.3%
August 2026NT$12.80+5.3%
July 2026NT$12.15-11.0%
June 2026NT$13.65+14.7%
May 2026NT$11.90+7.7%
April 2026NT$11.05-2.2%
March 2026NT$11.30-6.2%
February 2026NT$12.05-9.7%
January 2026NT$13.35+29.6%
December 2025NT$10.30+13.7%
November 2025NT$9.06-6.8%
October 2025NT$9.72-14.0%

About the 2025 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 24, 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/2025/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2020 Mayer Steel Pipe Corporation
  • 2022 Tycoons Group Enterprise Co.,Ltd.
  • 2023 Yieh Phui Enterprise Co., Ltd.
  • 2024 Chih Lien Industrial Co., Ltd.
  • 2027 Ta Chen Stainless Pipe Co., Ltd.
  • 2028 Wei Chih Steel Industrial Co., Ltd.
  • 2029 Sheng Yu Steel Co., Ltd.
  • 2030 Froch Enterprise Co., Ltd.

Common questions

2025 share price history

Start with any symbol.

Start free