TWSE · 4571 · stock

Khgears International Limited (4571) stock price history

Every TWSE trading session of Khgears International Limited from Sep 17, 2019 to Sep 24, 2026: 1,708 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 4571 data, free keyYear by year table

4571 adjusted close, 2019 to 2026

4571Khgears International Limited
NT$152.50-15.3% over one year
2020202220242026
NT$258.23
All time high, 2024
NT$234.39
52 week high, NT$138.50 low
1,708
Daily sessions since 2019

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

4571 key facts

  • Khgears International Limited (4571) closed at NT$152.50 on Sep 24, 2026 on TWSE.
  • 4571's all time high close is NT$258.23, set on Dec 31, 2024; its all time low close is NT$29.96 on Mar 19, 2020.
  • 4571's 52 week range is NT$138.50 to NT$234.39.
  • 4571 returned -15.3% over the year to Sep 24, 2026 and +70.1% over five years.
  • Since Sep 17, 2019 4571 returned +123%, +12.1% a year compounded.
  • 4571's deepest drawdown was -64.0% from Mar 18, 2021 to Oct 17, 2022.
  • DataCedar holds 1,708 daily sessions of 4571 history from Sep 17, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4571 price chart, 2019 to 2026

4571 adjusted close, Sep 17, 2019 to Sep 24, 2026NT$32.35NT$101.69NT$171.02NT$240.3520192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4571 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-10.8%
6 months-3.0%
Year to date-4.2%
1 year-15.3%
3 years+133.3%
5 years+70.1%
10 yearsn/a
Since Sep 17, 2019+123.4%
Compound annual growth, 7.0 years+12.1%

4571 records

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

All time high close
NT$258.23 on Dec 31, 2024
All time low close
NT$29.96 on Mar 19, 2020
52 week high
NT$234.39 on May 19, 2026
52 week low
NT$138.50 on Jul 30, 2026
Deepest drawdown
-64.0% from Mar 18, 2021 to Oct 17, 2022, recovered Sep 13, 2024
Best single session
+10.0% on Mar 20, 2020
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
43.3%
Sessions closing higher, 1 year
42%
Growth of 1 since 2019
2.2×
Best calendar year
2024, +239%
Worst calendar year
2025, -39%

4571 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. 2019 starts on Sep 17, 2019; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$158.68NT$234.39NT$138.50NT$152.50-3.6%101.4M178
2025NT$258.23NT$261.52NT$112.89NT$158.20-38.7%268.3M242
2024NT$77.13NT$258.23NT$74.65NT$258.23+239.2%262.2M242
2023NT$61.54NT$78.05NT$60.66NT$76.12+23.5%5.4M239
2022NT$83.12NT$86.44NT$56.36NT$61.62-25.6%6.2M246
2021NT$58.62NT$161.90NT$58.62NT$82.87+42.5%55.5M243
2020NT$53.25NT$61.57NT$29.59NT$58.14+8.7%12.3M245
2019NT$67.52NT$73.58NT$51.58NT$53.48n/a12.2M73

4571 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$152.50-2.2%
August 2026NT$156.00+5.8%
July 2026NT$147.50-11.7%
June 2026NT$167.00-22.5%
May 2026NT$215.46+24.4%
April 2026NT$173.24+20.2%
March 2026NT$144.13-18.9%
February 2026NT$177.61-2.1%
January 2026NT$181.49+14.7%
December 2025NT$158.20-1.2%
November 2025NT$160.14-5.4%
October 2025NT$169.360.0%

About the 4571 data

Daily bars. 1,708 sessions from Sep 17, 2019 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 24, 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 Sep 17, 2019, 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/4571/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4560 Strong H Machinery Technology (Cayman) Incorporation
  • 4564 Mosa Industrial Corporation
  • 4566 GLOBAL TEK FABRICATION CO., Ltd.
  • 4569 Sixxon Tech. Co., Ltd.
  • 4572 Drewloong Precision, Inc.
  • 4576 Hiwin Mikrosystem Corporation
  • 4581 World Known MFG (Cayman) Limited
  • 4582 Hengs Technology Co., Ltd.

Common questions

4571 share price history

Start with any symbol.

Start free