TWSE · 2505 · stock

Kuo Yang Construction Co., Ltd. (2505) stock price history

Every TWSE trading session of Kuo Yang Construction 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 2505 data, free keyYear by year table

2505 adjusted close, 2000 to 2026

2505Kuo Yang Construction Co., Ltd.
NT$17.15-4.5% over one year
20052010201520202025
NT$46.57
All time high, 2020
NT$19.85
52 week high, NT$16.30 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.

2505 key facts

  • Kuo Yang Construction Co., Ltd. (2505) closed at NT$17.15 on Sep 24, 2026 on TWSE.
  • 2505's all time high close is NT$46.57, set on Aug 12, 2020; its all time low close is NT$3.63 on Dec 8, 2000.
  • 2505's 52 week range is NT$16.30 to NT$19.85.
  • 2505 returned -4.5% over the year to Sep 24, 2026 and -27.5% over five years.
  • Over ten years 2505 returned -4%, -0.4% a year compounded.
  • 2505's deepest drawdown was -90.6% from Feb 21, 2000 to Dec 8, 2000.
  • DataCedar holds 6,647 daily sessions of 2505 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2505 price chart, 2000 to 2026

2505 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$3.75NT$8.68NT$20.11NT$46.57200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2505 returns

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

PeriodReturn
1 month-2.0%
3 months-1.9%
6 months-4.5%
Year to date-9.0%
1 year-4.5%
3 years+0.9%
5 years-27.5%
10 years-4.0%
Since Jan 4, 2000+47.4%
Compound annual growth, 26.7 years+1.5%

2505 records

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

All time high close
NT$46.57 on Aug 12, 2020
All time low close
NT$3.63 on Dec 8, 2000
52 week high
NT$19.85 on Jan 12, 2026
52 week low
NT$16.30 on Jun 1, 2026
Deepest drawdown
-90.6% from Feb 21, 2000 to Dec 8, 2000, recovered Jul 16, 2020
Best single session
+14.4% on Jan 17, 2000
Worst single session
-17.6% on Jan 4, 2021
Volatility, 1 year annualised
20.2%
Sessions closing higher, 1 year
41%
Best calendar year
2006, +139%
Worst calendar year
2011, -57%

2505 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$19.09NT$19.85NT$16.30NT$17.15-9.3%75.1M178
2025NT$21.36NT$21.88NT$15.74NT$18.90-13.0%58.3M242
2024NT$22.07NT$29.93NT$19.52NT$21.74-0.7%270.1M242
2023NT$16.62NT$22.07NT$15.87NT$21.88+30.9%78.9M239
2022NT$23.09NT$23.23NT$16.06NT$16.71-26.7%59.1M246
2021NT$33.43NT$35.76NT$20.79NT$22.81-42.7%344M243
2020NT$23.85NT$47.42NT$17.09NT$39.81+66.9%755.9M245
2019NT$17.02NT$25.99NT$15.45NT$23.85+41.9%115M241
2018NT$23.35NT$23.88NT$14.36NT$16.82-28.2%106.3M245
2017NT$15.76NT$23.88NT$15.43NT$23.42+48.5%85.3M243
2016NT$13.76NT$18.12NT$12.80NT$15.76+14.5%50.5M244
2015NT$18.50NT$18.82NT$11.39NT$13.76-25.6%70M246
2014NT$24.08NT$24.26NT$15.65NT$18.50-23.0%154.9M248
2013NT$18.35NT$24.81NT$17.35NT$24.01+32.9%510.6M244
2012NT$11.57NT$19.12NT$10.81NT$18.07+56.2%473.7M248
2011NT$27.13NT$27.73NT$9.42NT$11.57-57.2%514.3M247
2010NT$17.89NT$28.97NT$17.84NT$27.03+52.9%1.8B250
2009NT$9.41NT$23.46NT$6.62NT$17.67+87.9%5.8B249
2008NT$16.01NT$35.47NT$7.22NT$9.41-41.8%14.9B251
2007NT$29.06NT$36.85NT$13.41NT$16.17-43.3%848.2M244
2006NT$11.66NT$37.96NT$9.44NT$28.53+139.1%2.8B248
2005NT$15.27NT$18.45NT$8.46NT$11.93-20.8%297.4M260
2004NT$12.13NT$32.40NT$11.93NT$15.06+24.2%287.5B262
2003NT$5.76NT$13.72NT$5.37NT$12.13+110.3%418.7B261
2002NT$5.68NT$25.71NT$5.53NT$5.76+1.5%302.7B261
2001NT$3.71NT$13.30NT$3.71NT$5.68+53.1%42.8B261
2000NT$11.64NT$41.36NT$3.52NT$3.71n/a37.2B259

2505 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.15+0.9%
August 2026NT$17.00+0.2%
July 2026NT$16.960.0%
June 2026NT$16.96+3.2%
May 2026NT$16.44-1.7%
April 2026NT$16.73-6.3%
March 2026NT$17.86-0.3%
February 2026NT$17.91+2.2%
January 2026NT$17.53-7.2%
December 2025NT$18.90+3.6%
November 2025NT$18.24+2.4%
October 2025NT$17.81-0.8%

About the 2505 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/2505/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2497 E-Lead Electronic Co., Ltd.
  • 2498 HTC Corporation
  • 2501 Cathay Real Estate Development Co., Ltd.
  • 2504 Goldsun Building Materials Co., Ltd.
  • 2506 Pacific Construction Co., Ltd
  • 2509 Chainqui Construction Development Co., Ltd.
  • 2511 Prince Housing & Development Corp.
  • 2514 Long Bon International Co.,Ltd

Common questions

2505 share price history

Start with any symbol.

Start free