TWSE · 3557 · stock

Jia Wei Lifestyle, Inc. (3557) stock price history

Every TWSE trading session of Jia Wei Lifestyle, Inc. from Feb 27, 2008 to Sep 24, 2026: 4,557 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 3557 data, free keyYear by year table

3557 adjusted close, 2008 to 2026

3557Jia Wei Lifestyle, Inc.
NT$22.85-38.4% over one year
2010201520202025
NT$72.75
All time high, 2020
NT$41.77
52 week high, NT$22.05 low
4,557
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

3557 key facts

  • Jia Wei Lifestyle, Inc. (3557) closed at NT$22.85 on Sep 24, 2026 on TWSE.
  • 3557's all time high close is NT$72.75, set on Dec 8, 2020; its all time low close is NT$3.04 on Jun 13, 2016.
  • 3557's 52 week range is NT$22.05 to NT$41.77.
  • 3557 returned -38.4% over the year to Sep 24, 2026 and -57.0% over five years.
  • Over ten years 3557 returned +330%, +15.7% a year compounded.
  • 3557's deepest drawdown was -94.6% from Apr 30, 2008 to Jun 13, 2016.
  • DataCedar holds 4,557 daily sessions of 3557 history from Feb 27, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3557 price chart, 2008 to 2026

3557 adjusted close, Feb 27, 2008 to Sep 24, 2026NT$3.18NT$9.03NT$25.62NT$72.752010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3557 returns

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

PeriodReturn
1 month-6.2%
3 months-10.4%
6 months-23.6%
Year to date-36.9%
1 year-38.4%
3 years-50.7%
5 years-57.0%
10 years+330.2%
Since Feb 27, 2008-44.7%
Compound annual growth, 18.6 years-3.1%

3557 records

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

All time high close
NT$72.75 on Dec 8, 2020
All time low close
NT$3.04 on Jun 13, 2016
52 week high
NT$41.77 on Sep 30, 2025
52 week low
NT$22.05 on Jun 8, 2026
Deepest drawdown
-94.6% from Apr 30, 2008 to Jun 13, 2016, recovered Jun 9, 2020
Best single session
+99.1% on Oct 16, 2017
Worst single session
-10.0% on Mar 19, 2020
Volatility, 1 year annualised
35.5%
Sessions closing higher, 1 year
38%
Best calendar year
2009, +386%
Worst calendar year
2011, -69%

3557 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. 2008 starts on Feb 27, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$36.78NT$37.91NT$22.05NT$22.85-36.9%16.6M178
2025NT$64.39NT$65.19NT$33.71NT$36.18-43.8%38.3M242
2024NT$51.46NT$72.07NT$50.86NT$64.39+24.9%87.9M242
2023NT$39.16NT$59.26NT$39.08NT$51.55+30.6%39.8M239
2022NT$56.17NT$61.23NT$31.63NT$39.48-28.8%23.8M246
2021NT$68.42NT$72.72NT$50.13NT$55.45-18.2%71M243
2020NT$31.04NT$76.96NT$21.66NT$67.76+117.7%344.3M245
2019NT$14.20NT$39.26NT$13.95NT$31.12+118.6%85.4M241
2018NT$8.92NT$16.43NT$8.87NT$14.24+60.5%39.6M245
2017NT$4.98NT$11.15NT$3.91NT$8.87+78.6%42.3M243
2016NT$4.08NT$6.60NT$2.98NT$4.97+22.5%43.8M244
2015NT$7.12NT$9.30NT$3.43NT$4.06-43.0%51.5M246
2014NT$8.31NT$9.57NT$5.23NT$7.12-14.3%107M248
2013NT$10.04NT$15.32NT$6.80NT$8.31-16.8%222.2M244
2012NT$6.36NT$10.72NT$5.87NT$9.99+57.1%123.2M248
2011NT$20.81NT$26.66NT$5.43NT$6.36-69.4%197.9M247
2010NT$39.45NT$40.77NT$19.71NT$20.81-47.3%319.6M250
2009NT$8.12NT$47.02NT$7.09NT$39.45+386.0%851.9M249
2008NT$38.50NT$57.08NT$6.72NT$8.12n/a608.8M217

3557 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$22.85-5.6%
August 2026NT$24.20-4.0%
July 2026NT$25.20-0.0%
June 2026NT$25.21+7.1%
May 2026NT$23.53-21.6%
April 2026NT$30.01+1.0%
March 2026NT$29.71-12.4%
February 2026NT$33.91-1.3%
January 2026NT$34.36-5.1%
December 2025NT$36.18+2.8%
November 2025NT$35.20-10.6%
October 2025NT$39.35-3.6%

About the 3557 data

Daily bars. 4,557 sessions from Feb 27, 2008 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 Feb 27, 2008, 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/3557/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3535 Favite, Inc.
  • 3543 Jochu Technology Co., Ltd.
  • 3545 FocalTech Systems Co., Ltd.
  • 3550 Copartner Technology Corporation
  • 3563 Machvision Inc.
  • 3576 United Renewable Energy Co., Ltd.
  • 3583 Scientech Corporation
  • 3588 Leadtrend Technology Corporation

Common questions

3557 share price history

Start with any symbol.

Start free