TWSE · 2033 · stock

Chia Ta World Co., Ltd. (2033) stock price history

Every TWSE trading session of Chia Ta World 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 2033 data, free keyYear by year table

2033 adjusted close, 2000 to 2026

2033Chia Ta World Co., Ltd.
NT$36.80+88.7% over one year
20052010201520202025
NT$42.55
All time high, 2009
NT$40.25
52 week high, NT$14.45 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.

2033 key facts

  • Chia Ta World Co., Ltd. (2033) closed at NT$36.80 on Sep 24, 2026 on TWSE.
  • 2033's all time high close is NT$42.55, set on Feb 6, 2009; its all time low close is NT$2.10 on Nov 23, 2000.
  • 2033's 52 week range is NT$14.45 to NT$40.25.
  • 2033 returned +88.7% over the year to Sep 24, 2026 and +103.1% over five years.
  • Over ten years 2033 returned +369%, +16.7% a year compounded.
  • 2033's deepest drawdown was -85.0% from Feb 6, 2009 to Dec 20, 2011.
  • DataCedar holds 6,647 daily sessions of 2033 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2033 price chart, 2000 to 2026

2033 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.17NT$5.57NT$14.32NT$36.80200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2033 returns

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

PeriodReturn
1 month+67.3%
3 months+121.0%
6 months+139.7%
Year to date+132.2%
1 year+88.7%
3 years+140.4%
5 years+103.1%
10 years+369.3%
Since Jan 4, 2000+458.2%
Compound annual growth, 26.7 years+6.6%

2033 records

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

All time high close
NT$42.55 on Feb 6, 2009
All time low close
NT$2.10 on Nov 23, 2000
52 week high
NT$40.25 on Sep 23, 2026
52 week low
NT$14.45 on Jul 20, 2026
Deepest drawdown
-85.0% from Feb 6, 2009 to Dec 20, 2011, not yet recovered
Best single session
+13.9% on Sep 21, 2000
Worst single session
-13.4% on Apr 2, 2009
Volatility, 1 year annualised
45.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
5.6×
Best calendar year
2008, +358%
Worst calendar year
2011, -44%

2033 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$15.80NT$40.25NT$14.45NT$36.80+132.9%93.5M178
2025NT$22.47NT$24.64NT$14.91NT$15.80-28.6%48.7M242
2024NT$17.97NT$28.09NT$13.73NT$22.12+24.1%137.2M242
2023NT$15.80NT$20.54NT$13.68NT$17.82+14.6%75.2M239
2022NT$17.39NT$25.48NT$11.21NT$15.55-10.1%384.2M246
2021NT$13.59NT$30.17NT$10.28NT$17.29+28.1%442.6M243
2020NT$8.48NT$14.80NT$6.86NT$13.50+59.2%72.5M245
2019NT$8.96NT$10.08NT$8.27NT$8.48-4.1%20.2M241
2018NT$8.36NT$17.72NT$8.29NT$8.84+6.8%267.6M245
2017NT$7.92NT$8.75NT$7.76NT$8.27+4.8%11.7M243
2016NT$8.60NT$8.74NT$7.37NT$7.89-9.6%12.5M244
2015NT$8.54NT$9.32NT$6.48NT$8.73+1.7%17.9M246
2014NT$9.28NT$11.46NT$7.26NT$8.59-7.5%57.5M248
2013NT$10.01NT$11.45NT$8.62NT$9.28-6.1%27M244
2012NT$6.98NT$10.96NT$6.72NT$9.88+41.6%49.6M248
2011NT$12.41NT$13.18NT$6.26NT$6.98-43.7%33.3M247
2010NT$17.08NT$17.66NT$11.61NT$12.41-26.1%76.1M250
2009NT$29.73NT$45.51NT$10.88NT$16.79-43.5%240.4M249
2008NT$6.49NT$31.83NT$4.67NT$29.73+358.2%1.2B251
2007NT$7.14NT$8.13NT$5.74NT$6.49-6.6%111.2M244
2006NT$4.88NT$6.95NT$4.61NT$6.95+41.7%1.9B248
2005NT$6.47NT$7.53NT$4.46NT$4.90-23.9%78.3M260
2004NT$6.74NT$10.70NT$5.80NT$6.44-4.5%14.6B262
2003NT$6.86NT$9.89NT$4.87NT$6.74-1.6%24.5B261
2002NT$2.59NT$15.86NT$2.34NT$6.86+164.6%309.4B261
2001NT$2.52NT$4.03NT$2.24NT$2.59+2.7%4.8B261
2000NT$6.67NT$7.56NT$2.02NT$2.52n/a78.2M259

2033 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$36.80+41.5%
August 2026NT$26.00+69.9%
July 2026NT$15.30-5.3%
June 2026NT$16.15+4.5%
May 2026NT$15.45-0.3%
April 2026NT$15.50+1.0%
March 2026NT$15.35-6.7%
February 2026NT$16.45-2.4%
January 2026NT$16.85+6.6%
December 2025NT$15.80+1.3%
November 2025NT$15.60-2.2%
October 2025NT$15.95-27.2%

About the 2033 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/2033/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2029 Sheng Yu Steel Co., Ltd.
  • 2030 Froch Enterprise Co., Ltd.
  • 2031 Hsin Kuang Steel Company Limited
  • 2032 Sinkang Industries Co., Ltd.
  • 2034 YC Inox Co.,Ltd
  • 2038 Hai Kwang Enterprise Corporation
  • 2049 Hiwin Technologies Corporation
  • 2059 King Slide Works Co., Ltd.

Common questions

2033 share price history

Start with any symbol.

Start free