TWSE · 4560 · stock

Strong H Machinery Technology (Cayman) Incorporation (4560) stock price history

Every TWSE trading session of Strong H Machinery Technology (Cayman) Incorporation from Dec 13, 2016 to Sep 24, 2026: 2,378 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 4560 data, free keyYear by year table

4560 adjusted close, 2016 to 2026

4560Strong H Machinery Technology
NT$29.55-6.5% over one year
20182020202220242026
NT$51.95
All time high, 2018
NT$35.28
52 week high, NT$28.55 low
2,378
Daily sessions since 2016

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

4560 key facts

  • Strong H Machinery Technology (Cayman) Incorporation (4560) closed at NT$29.55 on Sep 24, 2026 on TWSE.
  • 4560's all time high close is NT$51.95, set on Apr 2, 2018; its all time low close is NT$24.12 on May 31, 2017.
  • 4560's 52 week range is NT$28.55 to NT$35.28.
  • 4560 returned -6.5% over the year to Sep 24, 2026 and -11.7% over five years.
  • Since Dec 13, 2016 4560 returned +7%, +0.7% a year compounded.
  • 4560's deepest drawdown was -49.3% from Apr 2, 2018 to Apr 8, 2025.
  • DataCedar holds 2,378 daily sessions of 4560 history from Dec 13, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4560 price chart, 2016 to 2026

4560 adjusted close, Dec 13, 2016 to Sep 24, 2026NT$25.11NT$32.58NT$40.05NT$47.53201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4560 returns

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

PeriodReturn
1 month-10.9%
3 months-3.7%
6 months-3.4%
Year to date-3.4%
1 year-6.5%
3 years-5.3%
5 years-11.7%
10 yearsn/a
Since Dec 13, 2016+7.2%
Compound annual growth, 9.8 years+0.7%

4560 records

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

All time high close
NT$51.95 on Apr 2, 2018
All time low close
NT$24.12 on May 31, 2017
52 week high
NT$35.28 on Apr 28, 2026
52 week low
NT$28.55 on Sep 7, 2026
Deepest drawdown
-49.3% from Apr 2, 2018 to Apr 8, 2025, not yet recovered
Best single session
+23.0% on Mar 20, 2017
Worst single session
-17.1% on May 26, 2017
Volatility, 1 year annualised
20.9%
Sessions closing higher, 1 year
46%
Best calendar year
2019, +11%
Worst calendar year
2025, -6%

4560 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. 2016 starts on Dec 13, 2016; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$30.53NT$35.28NT$28.55NT$29.55-3.2%51M178
2025NT$32.53NT$38.80NT$25.08NT$30.53-6.3%58M242
2024NT$32.40NT$33.77NT$28.44NT$32.58+0.4%37.4M242
2023NT$32.27NT$34.26NT$30.63NT$32.45+0.5%17.4M239
2022NT$33.64NT$35.02NT$31.56NT$32.27-4.2%13.5M246
2021NT$34.90NT$35.91NT$30.46NT$33.68-3.5%36.1M243
2020NT$37.06NT$37.39NT$27.21NT$34.90-5.8%56.9M245
2019NT$33.55NT$39.71NT$32.41NT$37.06+10.7%75.1M241
2018NT$30.72NT$55.35NT$28.66NT$33.48+9.2%162.8M245
2017NT$29.49NT$39.82NT$23.54NT$30.66+4.0%77.2M243
2016NT$27.56NT$32.70NT$26.21NT$29.49n/a89.3K14

4560 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$29.55+0.2%
August 2026NT$29.50-6.3%
July 2026NT$31.50+0.8%
June 2026NT$31.24+3.7%
May 2026NT$30.11-11.8%
April 2026NT$34.15+12.0%
March 2026NT$30.48-3.0%
February 2026NT$31.42+4.2%
January 2026NT$30.15-1.2%
December 2025NT$30.53+2.2%
November 2025NT$29.87+2.6%
October 2025NT$29.12-6.5%

About the 4560 data

Daily bars. 2,378 sessions from Dec 13, 2016 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 13, 2016, 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/4560/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4551 Global PMX Co., Ltd.
  • 4552 Lida Holdings Limited
  • 4555 TAIWAN CHELIC Co., Ltd.
  • 4557 Yusin Holding Corp.
  • 4564 Mosa Industrial Corporation
  • 4566 GLOBAL TEK FABRICATION CO., Ltd.
  • 4569 Sixxon Tech. Co., Ltd.
  • 4571 Khgears International Limited

Common questions

4560 share price history

Start with any symbol.

Start free