TWSE · 2546 · stock

Kedge Construction Co., Ltd. (2546) stock price history

Every TWSE trading session of Kedge Construction Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,646 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 2546 data, free keyYear by year table

2546 adjusted close, 2000 to 2026

2546Kedge Construction Co., Ltd.
NT$106.50+46.5% over one year
20052010201520202025
NT$116.50
All time high, 2026
NT$120.00
52 week high, NT$66.62 low
6,646
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.

2546 key facts

  • Kedge Construction Co., Ltd. (2546) closed at NT$106.50 on Sep 24, 2026 on TWSE.
  • 2546's all time high close is NT$116.50, set on Aug 20, 2026; its all time low close is NT$0.6906 on Oct 31, 2001.
  • 2546's 52 week range is NT$66.62 to NT$120.00.
  • 2546 returned +46.5% over the year to Sep 24, 2026 and +303.7% over five years.
  • Over ten years 2546 returned +1,752%, +33.9% a year compounded.
  • 2546's deepest drawdown was -72.1% from Feb 14, 2000 to Oct 31, 2001.
  • DataCedar holds 6,646 daily sessions of 2546 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2546 price chart, 2000 to 2026

2546 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.6925NT$3.76NT$20.43NT$111.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2546 returns

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

PeriodReturn
1 month-0.5%
3 months+36.2%
6 months+52.3%
Year to date+42.2%
1 year+46.5%
3 years+99.7%
5 years+303.7%
10 years+1,752%
Since Jan 4, 2000+7,515%
Compound annual growth, 26.7 years+17.6%

2546 records

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

All time high close
NT$116.50 on Aug 20, 2026
All time low close
NT$0.6906 on Oct 31, 2001
52 week high
NT$120.00 on Aug 20, 2026
52 week low
NT$66.62 on Apr 8, 2026
Deepest drawdown
-72.1% from Feb 14, 2000 to Oct 31, 2001, recovered Mar 15, 2004
Best single session
+10.7% on Aug 10, 2026
Worst single session
-13.5% on Sep 13, 2000
Volatility, 1 year annualised
26.5%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
76.2×
Best calendar year
2009, +179%
Worst calendar year
2011, -48%

2546 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$73.21NT$120.00NT$66.62NT$106.50+45.6%33.5M178
2025NT$52.91NT$81.23NT$51.38NT$73.13+38.2%32M242
2024NT$57.36NT$95.25NT$52.15NT$52.91-7.9%105.7M242
2023NT$33.73NT$57.80NT$33.53NT$57.44+70.3%42.3M239
2022NT$28.19NT$34.06NT$27.82NT$33.73+20.3%37.7M246
2021NT$25.71NT$28.53NT$23.09NT$28.05+9.2%55.8M243
2020NT$18.37NT$28.11NT$14.86NT$25.68+40.2%72.8M245
2019NT$12.34NT$18.88NT$12.28NT$18.32+49.5%71.8M241
2018NT$8.60NT$12.32NT$8.60NT$12.25+42.5%48.1M245
2017NT$6.43NT$8.62NT$6.43NT$8.60+32.9%53M243
2016NT$5.26NT$6.58NT$5.04NT$6.47+22.3%26.6M243
2015NT$5.07NT$6.06NT$4.33NT$5.29+4.4%40.5M246
2014NT$4.96NT$5.54NT$4.71NT$5.07+2.8%40.3M248
2013NT$3.70NT$5.43NT$3.64NT$4.93+32.8%65.3M244
2012NT$3.91NT$4.86NT$3.31NT$3.71-5.1%49.4M248
2011NT$7.55NT$7.81NT$3.55NT$3.91-47.7%113.8M247
2010NT$5.65NT$7.98NT$4.44NT$7.47+31.3%217.3M250
2009NT$2.04NT$5.85NT$1.72NT$5.69+179.3%285.2M249
2008NT$2.31NT$4.45NT$1.28NT$2.04-13.2%265.6M251
2007NT$2.06NT$5.02NT$1.63NT$2.35+13.8%330.4M244
2006NT$1.30NT$2.41NT$0.9361NT$2.06+57.2%1.2B248
2005NT$1.72NT$1.87NT$0.8254NT$1.31-23.7%139M260
2004NT$1.41NT$3.02NT$1.27NT$1.72+22.1%455.8M262
2003NT$1.03NT$1.58NT$0.8052NT$1.41+37.3%178.9M261
2002NT$0.8534NT$2.53NT$0.7891NT$1.03+20.3%352.3M261
2001NT$0.8567NT$1.43NT$0.6768NT$0.8534-0.4%32.4M261
2000NT$1.43NT$2.53NT$0.7586NT$0.8567n/a16.7M259

2546 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$106.500.0%
August 2026NT$106.50+24.3%
July 2026NT$85.71+8.0%
June 2026NT$79.38+7.3%
May 2026NT$73.97+3.7%
April 2026NT$71.35+7.0%
March 2026NT$66.71-9.8%
February 2026NT$73.97+1.6%
January 2026NT$72.79-0.5%
December 2025NT$73.13-2.7%
November 2025NT$75.15+1.1%
October 2025NT$74.31+0.3%

About the 2546 data

Daily bars. 6,646 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/2546/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2540 JSL Construction & Development Co., Ltd.
  • 2542 Highwealth Construction Corp.
  • 2543 Hwang Chang General Contractor Co., Ltd
  • 2545 Huang Hsiang Construction Corporation
  • 2547 Radium Life Tech. Co., Ltd.
  • 2548 Huaku Development Co., Ltd.
  • 2597 Ruentex Engineering & Construction Co., Ltd.
  • 2601 First Steamship Co., Ltd.

Common questions

2546 share price history

Start with any symbol.

Start free