TWSE · 4949 · stock

Win Win Precision Technology Co., Ltd. (4949) stock price history

Every TWSE trading session of Win Win Precision Technology Co., Ltd. from Jun 20, 2012 to Sep 24, 2026: 3,483 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 4949 data, free keyYear by year table

4949 adjusted close, 2012 to 2026

4949Win Win Precision Technology Co., Ltd.
NT$74.60+89.0% over one year
2014201620182020202220242026
NT$108.00
All time high, 2026
NT$112.50
52 week high, NT$33.61 low
3,483
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

4949 key facts

  • Win Win Precision Technology Co., Ltd. (4949) closed at NT$74.60 on Sep 24, 2026 on TWSE.
  • 4949's all time high close is NT$108.00, set on May 25, 2026; its all time low close is NT$2.59 on Feb 16, 2017.
  • 4949's 52 week range is NT$33.61 to NT$112.50.
  • 4949 returned +89.0% over the year to Sep 24, 2026 and +1,785% over five years.
  • Over ten years 4949 returned +1,236%, +29.6% a year compounded.
  • 4949's deepest drawdown was -92.5% from Jun 22, 2012 to Feb 16, 2017.
  • DataCedar holds 3,483 daily sessions of 4949 history from Jun 20, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4949 price chart, 2012 to 2026

4949 adjusted close, Jun 20, 2012 to Sep 24, 2026NT$2.77NT$9.29NT$31.16NT$104.5020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4949 returns

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

PeriodReturn
1 month+6.6%
3 months-17.6%
6 months+25.2%
Year to date+102.3%
1 year+89.0%
3 years+53.4%
5 years+1,785%
10 years+1,236%
Since Jun 20, 2012+120.8%
Compound annual growth, 14.3 years+5.7%

4949 records

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

All time high close
NT$108.00 on May 25, 2026
All time low close
NT$2.59 on Feb 16, 2017
52 week high
NT$112.50 on Apr 30, 2026
52 week low
NT$33.61 on Nov 10, 2025
Deepest drawdown
-92.5% from Jun 22, 2012 to Feb 16, 2017, recovered Jan 30, 2023
Best single session
+1,141% on Jan 30, 2023
Worst single session
-29.3% on Feb 10, 2017
Volatility, 1 year annualised
64.5%
Sessions closing higher, 1 year
48%
Growth of 1 since 2012
2.2×
Best calendar year
2023, +739%
Worst calendar year
2016, -64%

4949 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. 2012 starts on Jun 20, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$36.79NT$112.50NT$35.47NT$74.60+104.2%424.1M178
2025NT$21.87NT$64.00NT$18.54NT$36.54+68.9%1.3B242
2024NT$36.58NT$37.84NT$21.49NT$21.63-40.9%40.6M242
2023NT$4.36NT$70.85NT$4.36NT$36.58+739.0%39.6M239
2022NT$3.96NT$4.36NT$3.96NT$4.36+10.2%0246
2021NT$3.96NT$3.96NT$3.96NT$3.960.0%0243
2020NT$3.96NT$3.96NT$3.96NT$3.960.0%0245
2019NT$3.96NT$3.96NT$3.96NT$3.960.0%0241
2018NT$4.77NT$7.07NT$3.21NT$3.96-19.7%5M245
2017NT$4.13NT$7.02NT$1.19NT$4.93+13.3%10.2M243
2016NT$12.01NT$12.01NT$3.53NT$4.35-64.4%2M244
2015NT$11.02NT$12.27NT$6.88NT$12.20+9.9%3.1M246
2014NT$16.68NT$22.54NT$8.97NT$11.09-33.4%6.9M248
2013NT$14.13NT$18.73NT$6.71NT$16.66+13.0%11.2M244
2012NT$33.78NT$34.73NT$11.66NT$14.74n/a0137

4949 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$74.60-2.7%
August 2026NT$76.70+27.2%
July 2026NT$60.30-22.2%
June 2026NT$77.50-18.1%
May 2026NT$94.60-10.3%
April 2026NT$105.50+57.5%
March 2026NT$67.00+41.2%
February 2026NT$47.44+5.8%
January 2026NT$44.85+22.7%
December 2025NT$36.54-3.4%
November 2025NT$37.81+6.6%
October 2025NT$35.47-7.0%

About the 4949 data

Daily bars. 3,483 sessions from Jun 20, 2012 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 Jun 20, 2012, 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/4949/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4935 Global Lighting Technologies Inc.
  • 4938 Pegatron Corporation
  • 4942 Chia Chang Co., Ltd
  • 4943 Concraft Holding Co., Ltd.
  • 4952 Generalplus Technology Inc.
  • 4956 Epileds Technologies, Inc.
  • 4958 Zhen Ding Technology Holding Limited
  • 4960 Cheng Mei Materials Technology Corporation

Common questions

4949 share price history

Start with any symbol.

Start free