TWSE · 5515 · stock

Chien Kuo Construction Co., Ltd. (5515) stock price history

Every TWSE trading session of Chien Kuo Construction Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 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 5515 data, free keyYear by year table

5515 adjusted close, 2000 to 2026

5515Chien Kuo Construction Co., Ltd.
NT$52.70+139.5% over one year
20052010201520202025
NT$55.70
All time high, 2026
NT$56.40
52 week high, NT$22.00 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5515 key facts

  • Chien Kuo Construction Co., Ltd. (5515) closed at NT$52.70 on Sep 24, 2026 on TWSE.
  • 5515's all time high close is NT$55.70, set on Aug 21, 2026; its all time low close is NT$0.6715 on Jan 14, 2000.
  • 5515's 52 week range is NT$22.00 to NT$56.40.
  • 5515 returned +139.5% over the year to Sep 24, 2026 and +390.8% over five years.
  • Over ten years 5515 returned +896%, +25.8% a year compounded.
  • 5515's deepest drawdown was -70.5% from Sep 21, 2007 to Oct 29, 2008.
  • DataCedar holds 6,647 daily sessions of 5515 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5515 price chart, 2000 to 2026

5515 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.7321NT$3.07NT$12.84NT$53.80200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5515 returns

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

PeriodReturn
1 month-1.3%
3 months+37.8%
6 months+51.0%
Year to date+61.5%
1 year+139.5%
3 years+309.0%
5 years+390.8%
10 years+896.0%
Since Jan 4, 2000+6,897%
Compound annual growth, 26.7 years+17.2%

5515 records

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

All time high close
NT$55.70 on Aug 21, 2026
All time low close
NT$0.6715 on Jan 14, 2000
52 week high
NT$56.40 on Aug 21, 2026
52 week low
NT$22.00 on Sep 30, 2025
Deepest drawdown
-70.5% from Sep 21, 2007 to Oct 29, 2008, recovered Dec 7, 2020
Best single session
+84.9% on Oct 6, 2003
Worst single session
-21.3% on May 18, 2006
Volatility, 1 year annualised
36.5%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
70.0×
Best calendar year
2003, +130%
Worst calendar year
2015, -18%

5515 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$33.14NT$56.40NT$28.54NT$52.70+59.0%125.9M178
2025NT$21.84NT$33.60NT$21.41NT$33.14+51.2%143.9M242
2024NT$16.07NT$27.57NT$15.52NT$21.92+37.6%437.5M242
2023NT$9.67NT$17.46NT$9.54NT$15.93+62.6%131.3M239
2022NT$11.22NT$11.45NT$9.29NT$9.80-12.6%35.4M246
2021NT$10.13NT$12.31NT$8.82NT$11.22+11.1%155M243
2020NT$7.69NT$10.24NT$5.02NT$10.09+31.2%101.5M245
2019NT$6.70NT$9.26NT$6.49NT$7.69+14.8%47.8M241
2018NT$7.57NT$8.22NT$6.29NT$6.70-11.5%59.9M245
2017NT$5.41NT$8.16NT$5.23NT$7.57+39.9%55.6M243
2016NT$5.20NT$5.56NT$4.88NT$5.41+3.5%15M244
2015NT$6.38NT$6.74NT$4.21NT$5.22-17.8%40.9M246
2014NT$7.11NT$7.26NT$6.22NT$6.35-10.6%56.7M248
2013NT$6.73NT$7.80NT$6.44NT$7.11+5.6%170M244
2012NT$6.07NT$7.77NT$5.72NT$6.73+10.9%162M248
2011NT$6.86NT$7.74NT$5.67NT$6.07-11.3%315.8M247
2010NT$6.68NT$7.23NT$5.59NT$6.84+2.4%280M250
2009NT$4.61NT$7.67NT$4.18NT$6.68+45.1%1.8B249
2008NT$5.26NT$8.34NT$2.85NT$4.61-10.6%13.7B251
2007NT$3.82NT$10.54NT$3.14NT$5.16+38.6%1.2B244
2006NT$2.45NT$3.93NT$2.20NT$3.72+47.1%213.6M248
2005NT$2.42NT$2.65NT$1.44NT$2.53+4.5%8.9B260
2004NT$2.48NT$3.31NT$1.79NT$2.42-2.5%420.1M262
2003NT$1.08NT$2.68NT$1.08NT$2.48+130.4%150.5M261
2002NT$0.9365NT$1.08NT$0.9365NT$1.08+15.0%0261
2001NT$0.9365NT$0.9365NT$0.9365NT$0.93650.0%0261
2000NT$0.7532NT$1.03NT$0.6663NT$0.9365n/a22.5M259

5515 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$52.70+0.8%
August 2026NT$52.30+21.9%
July 2026NT$42.90+4.0%
June 2026NT$41.25+10.0%
May 2026NT$37.51+0.1%
April 2026NT$37.47+13.5%
March 2026NT$33.00+8.3%
February 2026NT$30.47+2.0%
January 2026NT$29.87-9.9%
December 2025NT$33.14+10.4%
November 2025NT$30.01+25.4%
October 2025NT$23.94+7.7%

About the 5515 data

Daily bars. 6,647 sessions from Jan 4, 2000 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 24, 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 Jan 4, 2000, 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/5515/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5434 Topco Scientific Co.,Ltd.
  • 5469 HannStar Board Corporation
  • 5471 Sonix Technology Co.,Ltd.
  • 5484 EverFocus Electronics Corporation
  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.
  • 5525 Sweeten Real Estate Development Co.,Ltd.

Common questions

5515 share price history

Start with any symbol.

Start free