TWSE · 5215 · stock

Ko Ja (Cayman) Co., Ltd. (5215) stock price history

Every TWSE trading session of Ko Ja (Cayman) Co., Ltd. from Dec 26, 2011 to Sep 24, 2026: 3,599 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 5215 data, free keyYear by year table

5215 adjusted close, 2011 to 2026

5215Ko Ja (Cayman) Co., Ltd.
NT$37.95+17.3% over one year
201520202025
NT$122.13
All time high, 2020
NT$48.88
52 week high, NT$31.84 low
3,599
Daily sessions since 2011

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5215 key facts

  • Ko Ja (Cayman) Co., Ltd. (5215) closed at NT$37.95 on Sep 24, 2026 on TWSE.
  • 5215's all time high close is NT$122.13, set on Aug 17, 2020; its all time low close is NT$8.51 on Nov 21, 2013.
  • 5215's 52 week range is NT$31.84 to NT$48.88.
  • 5215 returned +17.3% over the year to Sep 24, 2026 and -31.8% over five years.
  • Over ten years 5215 returned +130%, +8.7% a year compounded.
  • 5215's deepest drawdown was -76.2% from Aug 17, 2020 to Apr 9, 2025.
  • DataCedar holds 3,599 daily sessions of 5215 history from Dec 26, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5215 price chart, 2011 to 2026

5215 adjusted close, Dec 26, 2011 to Sep 24, 2026NT$8.75NT$21.01NT$50.44NT$121.1020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5215 returns

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

PeriodReturn
1 month-5.1%
3 months-10.7%
6 months+5.6%
Year to date+13.4%
1 year+17.3%
3 years-23.6%
5 years-31.8%
10 years+130.4%
Since Dec 26, 2011+173.3%
Compound annual growth, 14.7 years+7.1%

5215 records

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

All time high close
NT$122.13 on Aug 17, 2020
All time low close
NT$8.51 on Nov 21, 2013
52 week high
NT$48.88 on Jun 1, 2026
52 week low
NT$31.84 on Oct 7, 2025
Deepest drawdown
-76.2% from Aug 17, 2020 to Apr 9, 2025, not yet recovered
Best single session
+10.0% on Apr 10, 2025
Worst single session
-10.7% on Nov 8, 2013
Volatility, 1 year annualised
31.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2011
2.7×
Best calendar year
2019, +131%
Worst calendar year
2022, -37%

5215 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. 2011 starts on Dec 26, 2011; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$33.60NT$48.88NT$32.94NT$37.95+13.4%23.6M178
2025NT$40.94NT$41.34NT$28.89NT$33.46-16.6%9.2M242
2024NT$51.24NT$54.19NT$33.22NT$40.14-21.7%28.6M242
2023NT$36.48NT$66.70NT$36.48NT$51.24+38.4%146M239
2022NT$58.56NT$59.00NT$29.29NT$37.02-36.8%80.2M246
2021NT$90.39NT$106.37NT$48.55NT$58.56-35.5%114.5M243
2020NT$41.67NT$126.27NT$30.13NT$90.74+118.4%588.4M245
2019NT$18.15NT$54.41NT$17.33NT$41.54+130.5%353.7M241
2018NT$15.88NT$19.58NT$14.11NT$18.02+13.7%24M245
2017NT$15.49NT$20.35NT$15.10NT$15.85+2.4%34.4M243
2016NT$20.18NT$20.60NT$14.48NT$15.49-23.5%24M244
2015NT$20.80NT$25.89NT$12.05NT$20.25-1.5%68.2M246
2014NT$10.80NT$29.39NT$10.56NT$20.57+88.5%158.5M248
2013NT$16.12NT$17.86NT$8.46NT$10.91-30.7%31.9M244
2012NT$13.36NT$28.89NT$12.34NT$15.75+17.9%139.7M248
2011NT$14.06NT$14.34NT$13.23NT$13.36n/a4.9M5

5215 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$37.95-1.9%
August 2026NT$38.70-0.8%
July 2026NT$39.00-6.6%
June 2026NT$41.77-10.7%
May 2026NT$46.78+31.0%
April 2026NT$35.70+0.9%
March 2026NT$35.37-7.4%
February 2026NT$38.19+4.8%
January 2026NT$36.42+8.8%
December 2025NT$33.46-5.3%
November 2025NT$35.32+1.5%
October 2025NT$34.80+6.7%

About the 5215 data

Daily bars. 3,599 sessions from Dec 26, 2011 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 26, 2011, 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/5215/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4994 X-Legend Entertainment Co., Ltd.
  • 4999 Sinher Technology Inc.
  • 5007 San Shing Fastech Corp.
  • 5203 CyberLink Corp.
  • 5222 Transcom, Inc.
  • 5225 Eastech Holding Limited
  • 5234 Daxin Materials Corporation
  • 5236 Sunplus Innovation Technology Inc.

Common questions

5215 share price history

Start with any symbol.

Start free