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 Nov 12, 2026: 3,587 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$33.00-7.6% over one year
201520202025
NT$122.13
All time high, 2020
NT$48.88
52 week high, NT$32.22 low
3,587
Daily sessions since 2011

Last updated Nov 12, 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$33.00 on Nov 12, 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$32.22 to NT$48.88.
  • 5215 returned -7.6% over the year to Nov 12, 2026 and -37.1% over five years.
  • Over ten years 5215 returned +117%, +8.1% a year compounded.
  • 5215's deepest drawdown was -76.2% from Aug 17, 2020 to Apr 9, 2025.
  • DataCedar holds 3,587 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 Nov 12, 2026NT$9.13NT$21.67NT$51.45NT$122.1320122014201620182020202220242026
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-12.2%
3 months-15.3%
6 months-17.9%
Year to date-1.4%
1 year-7.6%
3 years-41.5%
5 years-37.1%
10 years+116.9%
Since Dec 26, 2011+137.7%
Compound annual growth, 14.9 years+6.0%

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$32.22 on Dec 26, 2025
Deepest drawdown
-76.2% from Aug 17, 2020 to Apr 9, 2025, not yet recovered
Best single session
+20.9% on Dec 3, 2021
Worst single session
-10.7% on Nov 8, 2013
Volatility, 1 year annualised
32.0%
Sessions closing higher, 1 year
42%
Growth of 1 since 2011
2.4×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$33.60NT$48.88NT$32.25NT$33.00-1.4%24.8M206
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%112.1M239
2020NT$41.67NT$126.27NT$30.13NT$90.74+118.4%579.3M244
2019NT$18.15NT$54.41NT$17.33NT$41.54+130.5%353.7M241
2018NT$15.88NT$19.58NT$14.11NT$18.02+13.7%23.2M222
2017NT$15.49NT$20.35NT$15.10NT$15.85+2.4%34.3M241
2016NT$20.18NT$20.60NT$14.48NT$15.49-23.5%23.2M238
2015NT$20.80NT$25.89NT$12.05NT$20.25-1.5%68.1M244
2014NT$10.80NT$29.39NT$10.56NT$20.57+88.5%158.5M248
2013NT$16.12NT$17.86NT$8.46NT$10.91-30.7%31.8M243
2012NT$13.36NT$28.89NT$12.34NT$15.75+17.9%139.5M247
2011NT$14.06NT$14.34NT$13.23NT$13.36n/a4.9M5

5215 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$33.00-4.5%
October 2026NT$34.55-8.8%
September 2026NT$37.90-2.1%
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%

About the 5215 data

Daily bars. 3,587 sessions from Dec 26, 2011 to Nov 12, 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 Nov 6, 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/twse%3A5215/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