TWSE · 4557 · stock

Yusin Holding Corp. (4557) stock price history

Every TWSE trading session of Yusin Holding Corp. from Oct 13, 2015 to Sep 24, 2026: 2,666 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 4557 data, free keyYear by year table

4557 adjusted close, 2015 to 2026

4557Yusin Holding Corp.
NT$49.80-35.9% over one year
20182020202220242026
NT$132.32
All time high, 2024
NT$81.19
52 week high, NT$40.69 low
2,666
Daily sessions since 2015

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

4557 key facts

  • Yusin Holding Corp. (4557) closed at NT$49.80 on Sep 24, 2026 on TWSE.
  • 4557's all time high close is NT$132.32, set on Nov 25, 2024; its all time low close is NT$34.89 on Jan 7, 2016.
  • 4557's 52 week range is NT$40.69 to NT$81.19.
  • 4557 returned -35.9% over the year to Sep 24, 2026 and +0.7% over five years.
  • Over ten years 4557 returned +32%, +2.8% a year compounded.
  • 4557's deepest drawdown was -69.1% from Nov 25, 2024 to Jun 1, 2026.
  • DataCedar holds 2,666 daily sessions of 4557 history from Oct 13, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4557 price chart, 2015 to 2026

4557 adjusted close, Oct 13, 2015 to Sep 24, 2026NT$35.24NT$64.89NT$94.54NT$124.19201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4557 returns

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

PeriodReturn
1 month-4.0%
3 months+5.1%
6 months-13.5%
Year to date-33.0%
1 year-35.9%
3 years-48.2%
5 years+0.7%
10 years+32.2%
Since Oct 13, 2015+38.9%
Compound annual growth, 10.9 years+3.0%

4557 records

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

All time high close
NT$132.32 on Nov 25, 2024
All time low close
NT$34.89 on Jan 7, 2016
52 week high
NT$81.19 on Sep 24, 2025
52 week low
NT$40.69 on Jun 1, 2026
Deepest drawdown
-69.1% from Nov 25, 2024 to Jun 1, 2026, not yet recovered
Best single session
+10.0% on Apr 15, 2025
Worst single session
-10.0% on Sep 30, 2025
Volatility, 1 year annualised
31.8%
Sessions closing higher, 1 year
44%
Best calendar year
2022, +41%
Worst calendar year
2025, -32%

4557 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. 2015 starts on Oct 13, 2015; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$75.04NT$77.25NT$40.69NT$49.80-33.6%17.8M178
2025NT$111.54NT$122.57NT$61.61NT$75.04-32.4%58M242
2024NT$99.63NT$133.22NT$85.80NT$111.09+11.5%35.6M242
2023NT$80.89NT$104.35NT$76.76NT$99.63+22.6%20.3M239
2022NT$57.56NT$111.63NT$55.87NT$81.29+41.2%31.4M246
2021NT$45.33NT$59.09NT$44.32NT$57.56+26.2%9.9M243
2020NT$47.69NT$49.04NT$37.88NT$45.62-4.6%8.2M245
2019NT$38.07NT$48.84NT$37.88NT$47.82+27.3%12.6M241
2018NT$41.46NT$46.15NT$36.09NT$37.58-8.9%19.9M245
2017NT$39.55NT$54.15NT$38.89NT$41.24+5.1%92.1M243
2016NT$37.14NT$41.86NT$34.59NT$39.22+4.3%42.9M244
2015NT$34.84NT$44.06NT$34.19NT$37.60n/a30.8M58

4557 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$49.80-2.2%
August 2026NT$50.90+0.8%
July 2026NT$50.50+5.4%
June 2026NT$47.90+14.5%
May 2026NT$41.84-12.7%
April 2026NT$47.93-11.6%
March 2026NT$54.22-16.3%
February 2026NT$64.78-2.2%
January 2026NT$66.21-11.8%
December 2025NT$75.04+7.9%
November 2025NT$69.57+4.8%
October 2025NT$66.41-1.6%

About the 4557 data

Daily bars. 2,666 sessions from Oct 13, 2015 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 Oct 13, 2015, 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/4557/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4545 Min Aik Precision Industrial Co., Ltd.
  • 4551 Global PMX Co., Ltd.
  • 4552 Lida Holdings Limited
  • 4555 TAIWAN CHELIC Co., Ltd.
  • 4560 Strong H Machinery Technology (Cayman) Incorporation
  • 4564 Mosa Industrial Corporation
  • 4566 GLOBAL TEK FABRICATION CO., Ltd.
  • 4569 Sixxon Tech. Co., Ltd.

Common questions

4557 share price history

Start with any symbol.

Start free