TWSE · 2114 · stock

Hsin Yung Chien Co., Ltd. (2114) stock price history

Every TWSE trading session of Hsin Yung Chien Co., Ltd. from Dec 31, 2007 to Sep 24, 2026: 4,591 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 2114 data, free keyYear by year table

2114 adjusted close, 2007 to 2026

2114Hsin Yung Chien Co., Ltd.
NT$89.90+5.3% over one year
2010201520202025
NT$111.14
All time high, 2021
NT$92.90
52 week high, NT$81.87 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

2114 key facts

  • Hsin Yung Chien Co., Ltd. (2114) closed at NT$89.90 on Sep 24, 2026 on TWSE.
  • 2114's all time high close is NT$111.14, set on Aug 27, 2021; its all time low close is NT$4.64 on Nov 24, 2008.
  • 2114's 52 week range is NT$81.87 to NT$92.90.
  • 2114 returned +5.3% over the year to Sep 24, 2026 and -6.2% over five years.
  • Over ten years 2114 returned +125%, +8.5% a year compounded.
  • 2114's deepest drawdown was -52.1% from Apr 30, 2008 to Nov 24, 2008.
  • DataCedar holds 4,591 daily sessions of 2114 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2114 price chart, 2007 to 2026

2114 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$5.08NT$13.80NT$37.52NT$101.982010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2114 returns

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

PeriodReturn
1 month+1.7%
3 months+0.7%
6 months+7.6%
Year to date+5.0%
1 year+5.3%
3 years-3.1%
5 years-6.2%
10 years+125.4%
Since Dec 31, 2007+828.9%
Compound annual growth, 18.7 years+12.6%

2114 records

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

All time high close
NT$111.14 on Aug 27, 2021
All time low close
NT$4.64 on Nov 24, 2008
52 week high
NT$92.90 on Jul 2, 2026
52 week low
NT$81.87 on Apr 7, 2026
Deepest drawdown
-52.1% from Apr 30, 2008 to Nov 24, 2008, recovered Apr 7, 2010
Best single session
+14.3% on Jun 8, 2009
Worst single session
-9.7% on Apr 7, 2025
Volatility, 1 year annualised
8.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2007
9.3×
Best calendar year
2009, +78%
Worst calendar year
2008, -45%

2114 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$85.66NT$92.90NT$81.87NT$89.90+5.0%9.8M178
2025NT$83.43NT$88.97NT$70.18NT$85.66+1.8%7.4M242
2024NT$91.47NT$97.03NT$83.43NT$84.15-8.4%10.6M242
2023NT$78.84NT$96.61NT$77.05NT$91.90+16.0%6.3M239
2022NT$93.19NT$109.23NT$73.95NT$79.25-15.0%15M246
2021NT$61.25NT$113.82NT$57.97NT$93.19+52.1%57.9M243
2020NT$52.18NT$62.13NT$39.75NT$61.25+17.4%23.6M245
2019NT$45.81NT$54.26NT$45.30NT$52.18+15.6%10.3M241
2018NT$47.09NT$54.17NT$42.36NT$45.13-4.3%9.7M245
2017NT$38.23NT$49.02NT$34.18NT$47.14+22.5%19M243
2016NT$34.38NT$40.68NT$32.37NT$38.48+12.8%14.5M244
2015NT$47.25NT$57.85NT$28.61NT$34.10-28.2%33.6M246
2014NT$31.80NT$55.64NT$30.83NT$47.47+49.3%50.2M248
2013NT$31.25NT$33.89NT$28.81NT$31.80+2.2%38.9M244
2012NT$18.30NT$33.07NT$17.89NT$31.11+70.0%81.8M248
2011NT$11.14NT$25.04NT$10.46NT$18.30+68.2%203.9M247
2010NT$9.06NT$11.83NT$8.40NT$10.88+15.2%33.2M250
2009NT$5.30NT$9.94NT$4.90NT$9.45+78.4%34.5M248
2008NT$9.61NT$9.85NT$4.56NT$5.30-45.3%13.3M251
2007NT$9.50NT$9.72NT$9.44NT$9.68n/a138.1K1

2114 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$89.90+0.7%
August 2026NT$89.30+1.8%
July 2026NT$87.70-1.1%
June 2026NT$88.70-0.3%
May 2026NT$88.97+6.2%
April 2026NT$83.76+0.5%
March 2026NT$83.38-2.1%
February 2026NT$85.18+0.6%
January 2026NT$84.71-1.1%
December 2025NT$85.66+0.7%
November 2025NT$85.09-0.2%
October 2025NT$85.280.0%

About the 2114 data

Daily bars. 4,591 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/2114/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2106 Kenda Rubber Industrial Co. Ltd.
  • 2107 Formosan Rubber Group Inc.
  • 2108 NANTEX Industry Co., Ltd.
  • 2109 Hwa Fong Rubber Industrial Co., Ltd.
  • 2115 Luhai Holding Corp.
  • 2201 Yulon Motor Company Ltd.
  • 2204 China Motor Corporation
  • 2206 Sanyang Motor Co., Ltd.

Common questions

2114 share price history

Start with any symbol.

Start free