TWSE · 5225 · stock

Eastech Holding Limited (5225) stock price history

Every TWSE trading session of Eastech Holding Limited from Nov 5, 2012 to Sep 24, 2026: 3,374 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 5225 data, free keyYear by year table

5225 adjusted close, 2012 to 2026

5225Eastech Holding Limited
NT$56.20-45.7% over one year
2014201620182020202220242026
NT$136.48
All time high, 2024
NT$106.25
52 week high, NT$52.60 low
3,374
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.

5225 key facts

  • Eastech Holding Limited (5225) closed at NT$56.20 on Sep 24, 2026 on TWSE.
  • 5225's all time high close is NT$136.48, set on Aug 28, 2024; its all time low close is NT$12.51 on May 30, 2018.
  • 5225's 52 week range is NT$52.60 to NT$106.25.
  • 5225 returned -45.7% over the year to Sep 24, 2026 and +293.4% over five years.
  • Over ten years 5225 returned +151%, +9.6% a year compounded.
  • 5225's deepest drawdown was -73.3% from Jan 13, 2014 to May 30, 2018.
  • DataCedar holds 3,374 daily sessions of 5225 history from Nov 5, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5225 price chart, 2012 to 2026

5225 adjusted close, Nov 5, 2012 to Sep 24, 2026NT$13.37NT$49.45NT$85.52NT$121.6020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5225 returns

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

PeriodReturn
1 month-5.7%
3 months-22.8%
6 months-32.6%
Year to date-38.6%
1 year-45.7%
3 years+27.9%
5 years+293.4%
10 years+151.2%
Since Nov 5, 2012+88.0%
Compound annual growth, 13.9 years+4.7%

5225 records

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

All time high close
NT$136.48 on Aug 28, 2024
All time low close
NT$12.51 on May 30, 2018
52 week high
NT$106.25 on Sep 25, 2025
52 week low
NT$52.60 on Sep 14, 2026
Deepest drawdown
-73.3% from Jan 13, 2014 to May 30, 2018, recovered Oct 15, 2019
Best single session
+11.2% on Nov 13, 2018
Worst single session
-10.0% on Aug 14, 2017
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
41%
Best calendar year
2019, +125%
Worst calendar year
2020, -50%

5225 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 Nov 5, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$91.90NT$105.79NT$52.60NT$56.20-38.8%68.4M178
2025NT$105.87NT$125.00NT$72.67NT$91.80-14.0%200.3M242
2024NT$48.38NT$136.48NT$48.05NT$106.72+120.6%468.8M242
2023NT$26.92NT$54.73NT$24.15NT$48.38+80.2%403.4M239
2022NT$15.63NT$32.52NT$14.43NT$26.84+72.1%260.2M246
2021NT$20.19NT$20.41NT$12.75NT$15.60-22.5%22.5M243
2020NT$40.13NT$40.20NT$13.85NT$20.11-49.6%126.2M245
2019NT$17.48NT$48.46NT$17.14NT$39.91+125.2%118.9M241
2018NT$19.31NT$20.67NT$12.31NT$17.72-9.2%16.1M245
2017NT$20.01NT$23.36NT$16.59NT$19.51-2.5%18M243
2016NT$28.74NT$30.88NT$19.81NT$20.01-30.3%21M244
2015NT$29.77NT$43.45NT$18.21NT$28.68-3.3%114.6M246
2014NT$41.46NT$49.02NT$23.96NT$29.66-28.4%124.3M248
2013NT$30.66NT$43.41NT$28.39NT$41.46+33.1%143.3M244
2012NT$31.39NT$32.74NT$27.19NT$31.15n/a11.3M28

5225 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$56.20-7.0%
August 2026NT$60.40-16.7%
July 2026NT$72.50+0.8%
June 2026NT$71.90+1.4%
May 2026NT$70.90-7.4%
April 2026NT$76.60-2.4%
March 2026NT$78.50-14.1%
February 2026NT$91.44+1.4%
January 2026NT$90.15-1.8%
December 2025NT$91.80-8.0%
November 2025NT$99.81-0.5%
October 2025NT$100.27-4.8%

About the 5225 data

Daily bars. 3,374 sessions from Nov 5, 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 Nov 5, 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/5225/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5007 San Shing Fastech Corp.
  • 5203 CyberLink Corp.
  • 5215 Ko Ja (Cayman) Co., Ltd.
  • 5222 Transcom, Inc.
  • 5234 Daxin Materials Corporation
  • 5236 Sunplus Innovation Technology Inc.
  • 5243 Eson Precision Ind. Co., Ltd.
  • 5244 Brightek Optoelectronic Co., Ltd.

Common questions

5225 share price history

Start with any symbol.

Start free