TWSE · 3229 · stock

Cheer Time Enterprise Co., Ltd (3229) stock price history

Every TWSE trading session of Cheer Time Enterprise Co., Ltd from Dec 31, 2009 to Sep 24, 2026: 4,092 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 3229 data, free keyYear by year table

3229 adjusted close, 2009 to 2026

3229Cheer Time Enterprise Co., Ltd
NT$56.40+287.6% over one year
201520202025
NT$172.17
All time high, 2014
NT$72.90
52 week high, NT$13.90 low
4,092
Daily sessions since 2009

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

3229 key facts

  • Cheer Time Enterprise Co., Ltd (3229) closed at NT$56.40 on Sep 24, 2026 on TWSE.
  • 3229's all time high close is NT$172.17, set on Apr 18, 2014; its all time low close is NT$11.15 on Apr 9, 2025.
  • 3229's 52 week range is NT$13.90 to NT$72.90.
  • 3229 returned +287.6% over the year to Sep 24, 2026 and +180.4% over five years.
  • Over ten years 3229 returned +61%, +4.9% a year compounded.
  • 3229's deepest drawdown was -93.5% from Apr 18, 2014 to Apr 9, 2025.
  • DataCedar holds 4,092 daily sessions of 3229 history from Dec 31, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3229 price chart, 2009 to 2026

3229 adjusted close, Dec 31, 2009 to Sep 24, 2026NT$13.00NT$30.76NT$72.77NT$172.172010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3229 returns

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

PeriodReturn
1 month-5.5%
3 months+20.9%
6 months+158.1%
Year to date+100.0%
1 year+287.6%
3 years+283.7%
5 years+180.4%
10 years+61.5%
Since Dec 31, 2009+22.5%
Compound annual growth, 16.7 years+1.2%

3229 records

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

All time high close
NT$172.17 on Apr 18, 2014
All time low close
NT$11.15 on Apr 9, 2025
52 week high
NT$72.90 on Sep 14, 2026
52 week low
NT$13.90 on Oct 13, 2025
Deepest drawdown
-93.5% from Apr 18, 2014 to Apr 9, 2025, not yet recovered
Best single session
+20.6% on Aug 4, 2025
Worst single session
-10.0% on Oct 13, 2022
Volatility, 1 year annualised
79.6%
Sessions closing higher, 1 year
49%
Best calendar year
2013, +434%
Worst calendar year
2015, -62%

3229 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. 2009 starts on Dec 31, 2009; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$27.00NT$72.90NT$17.70NT$56.40+103.6%192.6M178
2025NT$17.85NT$29.50NT$11.15NT$27.70+53.0%27.9M242
2024NT$15.70NT$36.00NT$14.85NT$18.10+14.6%49.7M242
2023NT$19.50NT$21.80NT$13.45NT$15.80-19.6%11.6M239
2022NT$18.84NT$29.95NT$13.75NT$19.65+4.3%20.4M246
2021NT$16.46NT$26.41NT$13.91NT$18.84+12.7%9.7M243
2020NT$36.67NT$41.01NT$14.09NT$16.72-54.4%13.4M245
2019NT$59.57NT$59.57NT$31.59NT$36.67-39.8%11.5M241
2018NT$52.17NT$63.77NT$47.10NT$60.87+16.7%16.9M245
2017NT$32.75NT$84.06NT$27.83NT$52.17+60.0%55.2M243
2016NT$41.74NT$60.87NT$32.32NT$32.61-18.5%18.4M244
2015NT$105.80NT$115.65NT$38.12NT$40.00-62.1%20.9M246
2014NT$113.48NT$175.65NT$78.12NT$105.65-5.6%77.2M248
2013NT$21.07NT$144.93NT$20.41NT$111.88+433.9%73.7M244
2012NT$20.26NT$28.59NT$19.30NT$20.96+3.4%10.1M248
2011NT$36.57NT$42.06NT$19.07NT$20.26-44.6%16.8M247
2010NT$46.86NT$51.38NT$33.41NT$36.57-20.6%44.6M250
2009NT$46.86NT$47.39NT$45.93NT$46.06n/a949.8K1

3229 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$56.40+5.6%
August 2026NT$53.40+23.8%
July 2026NT$43.15+2.7%
June 2026NT$42.00-15.2%
May 2026NT$49.50+23.6%
April 2026NT$40.05+103.3%
March 2026NT$19.70-11.1%
February 2026NT$22.15+1.6%
January 2026NT$21.80-21.3%
December 2025NT$27.70+82.8%
November 2025NT$15.15+4.1%
October 2025NT$14.55+1.7%

About the 3229 data

Daily bars. 4,092 sessions from Dec 31, 2009 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, 2009, 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/3229/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3167 Ta Liang Technology Co., Ltd.
  • 3168 Data Image Corporation
  • 3189 Kinsus Interconnect Technology Corp.
  • 3209 Alltek Technology Corporation
  • 3231 Wistron Corporation
  • 3257 Champion Microelectronic Corporation
  • 3266 Sunty Development Co., LTD
  • 3296 Powertech Industrial Co., Ltd.

Common questions

3229 share price history

Start with any symbol.

Start free