TWSE · 4133 · stock

Abnova (Taiwan) Corporation (4133) stock price history

Every TWSE trading session of Abnova (Taiwan) Corporation from Dec 28, 2009 to Sep 24, 2026: 4,095 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 4133 data, free keyYear by year table

4133 adjusted close, 2009 to 2026

4133Abnova (Taiwan) Corporation
NT$20.35-21.0% over one year
201520202025
NT$137.84
All time high, 2020
NT$28.99
52 week high, NT$20.00 low
4,095
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.

4133 key facts

  • Abnova (Taiwan) Corporation (4133) closed at NT$20.35 on Sep 24, 2026 on TWSE.
  • 4133's all time high close is NT$137.84, set on Jul 9, 2020; its all time low close is NT$19.27 on Aug 25, 2015.
  • 4133's 52 week range is NT$20.00 to NT$28.99.
  • 4133 returned -21.0% over the year to Sep 24, 2026 and -50.4% over five years.
  • Over ten years 4133 returned -31%, -3.7% a year compounded.
  • 4133's deepest drawdown was -85.4% from Jul 9, 2020 to Jul 14, 2026.
  • DataCedar holds 4,095 daily sessions of 4133 history from Dec 28, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4133 price chart, 2009 to 2026

4133 adjusted close, Dec 28, 2009 to Sep 24, 2026NT$20.35NT$46.90NT$73.45NT$100.002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4133 returns

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

PeriodReturn
1 month-2.2%
3 months-1.7%
6 months-11.2%
Year to date-10.3%
1 year-21.0%
3 years-32.5%
5 years-50.4%
10 years-31.2%
Since Dec 28, 2009-73.6%
Compound annual growth, 16.7 years-7.7%

4133 records

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

All time high close
NT$137.84 on Jul 9, 2020
All time low close
NT$19.27 on Aug 25, 2015
52 week high
NT$28.99 on Jan 29, 2026
52 week low
NT$20.00 on Jul 14, 2026
Deepest drawdown
-85.4% from Jul 9, 2020 to Jul 14, 2026, not yet recovered
Best single session
+13.6% on Dec 24, 2012
Worst single session
-10.0% on Mar 13, 2020
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
42%
Best calendar year
2020, +129%
Worst calendar year
2011, -50%

4133 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 28, 2009; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$22.58NT$28.99NT$20.00NT$20.35-9.9%39.3M178
2025NT$28.87NT$33.84NT$20.92NT$22.58-21.0%82.7M242
2024NT$33.10NT$35.84NT$26.61NT$28.58-13.7%57.2M242
2023NT$37.98NT$38.30NT$29.19NT$33.10-12.8%90.2M239
2022NT$40.34NT$77.39NT$28.85NT$37.98-4.3%1B246
2021NT$52.48NT$72.50NT$32.18NT$39.70-24.4%745.4M243
2020NT$22.97NT$146.85NT$22.75NT$52.48+129.3%1.8B245
2019NT$26.77NT$29.37NT$22.75NT$22.88-13.5%13.9M241
2018NT$33.59NT$34.50NT$24.39NT$26.46-21.9%18.5M245
2017NT$30.59NT$37.95NT$27.16NT$33.90+11.4%59M243
2016NT$27.41NT$32.29NT$22.17NT$30.43+13.9%54.5M244
2015NT$26.48NT$32.65NT$18.22NT$26.72+0.9%43.5M246
2014NT$33.53NT$35.88NT$22.97NT$26.48-20.8%35.5M248
2013NT$39.53NT$43.15NT$32.70NT$33.45-14.6%101M244
2012NT$31.46NT$43.06NT$28.67NT$39.16+24.5%108M248
2011NT$62.64NT$64.57NT$27.61NT$31.46-49.6%49M247
2010NT$75.88NT$83.11NT$55.21NT$62.44-17.4%136.8M250
2009NT$79.87NT$85.20NT$71.22NT$75.55n/a7.3M4

4133 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$20.35-1.9%
August 2026NT$20.75-1.4%
July 2026NT$21.05+2.9%
June 2026NT$20.45-2.3%
May 2026NT$20.94-2.5%
April 2026NT$21.48-4.0%
March 2026NT$22.38-11.1%
February 2026NT$25.16-3.3%
January 2026NT$26.01+15.2%
December 2025NT$22.58-0.2%
November 2025NT$22.63-10.1%
October 2025NT$25.16-1.0%

About the 4133 data

Daily bars. 4,095 sessions from Dec 28, 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 28, 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/4133/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4104 Excelsior Medical Co., Ltd.
  • 4106 Wellell Inc.
  • 4108 PhytoHealth Corporation
  • 4119 SCI Pharmtech, Inc.
  • 4137 Chlitina Holding Limited
  • 4142 Adimmune Corporation
  • 4148 All Cosmos Bio-Tech Holding Corporation
  • 4155 OK Biotech Co., Ltd.

Common questions

4133 share price history

Start with any symbol.

Start free