TWSE · 2031 · stock

Hsin Kuang Steel Company Limited (2031) stock price history

Every TWSE trading session of Hsin Kuang Steel Company Limited 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 2031 data, free keyYear by year table

2031 adjusted close, 2000 to 2026

2031Hsin Kuang Steel Company Limited
NT$46.10+15.0% over one year
20052010201520202025
NT$63.36
All time high, 2021
NT$47.50
52 week high, NT$33.70 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.

2031 key facts

  • Hsin Kuang Steel Company Limited (2031) closed at NT$46.10 on Sep 24, 2026 on TWSE.
  • 2031's all time high close is NT$63.36, set on Jul 6, 2021; its all time low close is NT$0.5917 on Sep 14, 2001.
  • 2031's 52 week range is NT$33.70 to NT$47.50.
  • 2031 returned +15.0% over the year to Sep 24, 2026 and +0.4% over five years.
  • Over ten years 2031 returned +331%, +15.7% a year compounded.
  • 2031's deepest drawdown was -77.8% from May 19, 2008 to Oct 28, 2008.
  • DataCedar holds 6,647 daily sessions of 2031 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2031 price chart, 2000 to 2026

2031 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.6463NT$2.82NT$12.34NT$53.91200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2031 returns

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

PeriodReturn
1 month0.0%
3 months+18.2%
6 months+21.8%
Year to date+29.4%
1 year+15.0%
3 years+11.0%
5 years+0.4%
10 years+331.3%
Since Jan 4, 2000+5,190%
Compound annual growth, 26.7 years+16.0%

2031 records

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

All time high close
NT$63.36 on Jul 6, 2021
All time low close
NT$0.5917 on Sep 14, 2001
52 week high
NT$47.50 on Aug 11, 2026
52 week low
NT$33.70 on Nov 19, 2025
Deepest drawdown
-77.8% from May 19, 2008 to Oct 28, 2008, recovered Mar 30, 2018
Best single session
+17.5% on Jun 30, 2005
Worst single session
-20.3% on Sep 13, 2000
Volatility, 1 year annualised
27.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
52.9×
Best calendar year
2002, +400%
Worst calendar year
2008, -54%

2031 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$36.24NT$47.50NT$34.78NT$46.10+29.0%202.4M178
2025NT$40.61NT$48.17NT$32.70NT$35.72-12.5%207.8M242
2024NT$48.86NT$59.39NT$39.20NT$40.83-16.0%474.3M242
2023NT$35.69NT$53.75NT$35.12NT$48.61+37.5%642.9M239
2022NT$43.39NT$57.53NT$26.91NT$35.36-17.9%812.7M246
2021NT$28.69NT$68.27NT$23.67NT$43.09+51.4%2.9B243
2020NT$22.12NT$31.47NT$11.93NT$28.47+29.5%623.5M245
2019NT$20.90NT$22.99NT$18.15NT$21.98+6.4%263.5M241
2018NT$17.79NT$33.13NT$17.73NT$20.67+17.0%1.6B245
2017NT$13.18NT$21.52NT$12.75NT$17.67+34.7%742.7M243
2016NT$7.45NT$14.66NT$6.78NT$13.12+75.4%374M244
2015NT$10.01NT$10.62NT$6.05NT$7.48-25.1%91.8M246
2014NT$10.24NT$10.81NT$9.27NT$9.99-1.7%169.4M248
2013NT$10.99NT$12.11NT$8.99NT$10.16-6.9%158M244
2012NT$8.63NT$12.76NT$8.29NT$10.91+26.4%157.2M248
2011NT$15.00NT$17.64NT$7.57NT$8.63-41.4%495.8M247
2010NT$15.58NT$17.14NT$10.30NT$14.73-3.4%1B250
2009NT$5.92NT$15.43NT$5.32NT$15.25+157.5%1.5B249
2008NT$13.25NT$22.62NT$4.74NT$5.92-54.3%14.3B251
2007NT$8.52NT$14.39NT$7.83NT$12.95+54.1%12.8B244
2006NT$5.24NT$10.35NT$5.00NT$8.40+58.1%8.7B248
2005NT$11.09NT$11.20NT$4.71NT$5.32-51.9%529.2M260
2004NT$6.93NT$13.64NT$6.93NT$11.04+59.4%2.5B262
2003NT$3.90NT$7.06NT$3.57NT$6.93+77.7%2.4B261
2002NT$0.7803NT$4.66NT$0.7412NT$3.90+399.7%11.4B261
2001NT$0.8003NT$1.15NT$0.5527NT$0.7803-2.5%7.8B261
2000NT$0.8351NT$2.58NT$0.7843NT$0.8003n/a68.5B259

2031 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$46.10+2.4%
August 2026NT$45.00+18.7%
July 2026NT$37.90+0.1%
June 2026NT$37.85+2.3%
May 2026NT$36.99-3.2%
April 2026NT$38.22+2.7%
March 2026NT$37.23+0.9%
February 2026NT$36.90-0.6%
January 2026NT$37.13+3.9%
December 2025NT$35.72-2.3%
November 2025NT$36.57-2.0%
October 2025NT$37.32-5.9%

About the 2031 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/2031/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 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.
  • 2032 Sinkang Industries Co., Ltd.
  • 2033 Chia Ta World Co., Ltd.
  • 2034 YC Inox Co.,Ltd
  • 2038 Hai Kwang Enterprise Corporation

Common questions

2031 share price history

Start with any symbol.

Start free