TWSE · 5234 · stock

Daxin Materials Corporation (5234) stock price history

Every TWSE trading session of Daxin Materials Corporation from Jul 16, 2012 to Sep 29, 2026: 3,466 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 5234 data, free keyYear by year table

5234 adjusted close, 2012 to 2026

5234Daxin Materials Corporation
NT$322.00-15.7% over one year
2014201620182020202220242026
NT$462.00
All time high, 2026
NT$499.50
52 week high, NT$278.00 low
3,466
Daily sessions since 2012

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5234 key facts

  • Daxin Materials Corporation (5234) closed at NT$322.00 on Sep 29, 2026 on TWSE.
  • 5234's all time high close is NT$462.00, set on Apr 21, 2026; its all time low close is NT$15.87 on May 24, 2016.
  • 5234's 52 week range is NT$278.00 to NT$499.50.
  • 5234 returned -15.7% over the year to Sep 29, 2026 and +328.3% over five years.
  • Over ten years 5234 returned +1,347%, +30.6% a year compounded.
  • 5234's deepest drawdown was -61.5% from Jan 4, 2022 to Oct 26, 2022.
  • DataCedar holds 3,466 daily sessions of 5234 history from Jul 16, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5234 price chart, 2012 to 2026

5234 adjusted close, Jul 16, 2012 to Sep 29, 2026NT$16.27NT$48.93NT$147.15NT$442.5420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5234 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+6.1%
3 months-17.6%
6 months-9.7%
Year to date-2.0%
1 year-15.7%
3 years+222.5%
5 years+328.3%
10 years+1,347%
Since Jul 16, 2012+1,879%
Compound annual growth, 14.2 years+23.4%

5234 records

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

All time high close
NT$462.00 on Apr 21, 2026
All time low close
NT$15.87 on May 24, 2016
52 week high
NT$499.50 on Apr 22, 2026
52 week low
NT$278.00 on Sep 11, 2026
Deepest drawdown
-61.5% from Jan 4, 2022 to Oct 26, 2022, recovered Jul 10, 2023
Best single session
+10.0% on Dec 30, 2021
Worst single session
-10.0% on Apr 9, 2025
Volatility, 1 year annualised
48.3%
Sessions closing higher, 1 year
44%
Growth of 1 since 2012
19.8×
Best calendar year
2017, +99%
Worst calendar year
2022, -55%

5234 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 Jul 16, 2012; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$345.67NT$499.50NT$278.00NT$322.00-5.6%147.5M179
2025NT$181.88NT$438.60NT$120.93NT$341.25+87.1%400.1M242
2024NT$92.65NT$256.26NT$89.01NT$182.36+96.8%614.1M242
2023NT$58.97NT$144.62NT$58.61NT$92.65+57.1%179.2M239
2022NT$131.68NT$138.47NT$50.62NT$58.97-54.9%99.9M246
2021NT$68.80NT$130.83NT$65.82NT$130.83+90.2%111.5M243
2020NT$68.86NT$73.14NT$46.36NT$68.80-0.1%49.8M245
2019NT$71.44NT$91.58NT$60.80NT$68.86-2.6%199.7M241
2018NT$44.88NT$73.34NT$44.88NT$70.68+57.5%203.6M245
2017NT$22.56NT$46.67NT$22.31NT$44.88+99.0%118.3M243
2016NT$17.84NT$24.48NT$15.70NT$22.56+26.4%32.2M244
2015NT$25.07NT$26.72NT$15.93NT$17.84-28.8%29.2M246
2014NT$33.24NT$36.07NT$19.31NT$25.07-24.4%98.8M248
2013NT$24.69NT$36.27NT$23.45NT$33.14+35.0%236.1M244
2012NT$16.80NT$27.52NT$15.10NT$24.55n/a113.2M119

5234 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$322.00+9.0%
August 2026NT$295.50-5.1%
July 2026NT$311.50-20.2%
June 2026NT$390.50-4.5%
May 2026NT$409.00-8.0%
April 2026NT$444.50+34.7%
March 2026NT$330.00-21.0%
February 2026NT$417.46+28.8%
January 2026NT$324.04-5.0%
December 2025NT$341.25+3.0%
November 2025NT$331.41-11.7%
October 2025NT$375.17-2.8%

About the 5234 data

Daily bars. 3,466 sessions from Jul 16, 2012 to Sep 29, 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 Jul 16, 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/5234/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5203 CyberLink Corp.
  • 5215 Ko Ja (Cayman) Co., Ltd.
  • 5222 Transcom, Inc.
  • 5225 Eastech Holding Limited
  • 5236 Sunplus Innovation Technology Inc.
  • 5243 Eson Precision Ind. Co., Ltd.
  • 5244 Brightek Optoelectronic Co., Ltd.
  • 5258 Castles Technology Co., Ltd.

Common questions

5234 share price history

Start with any symbol.

Start free