TWSE · 5531 · stock

Shining Building Business Co.,Ltd. (5531) stock price history

Every TWSE trading session of Shining Building Business Co.,Ltd. from Jan 31, 2005 to Sep 24, 2026: 5,323 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 5531 data, free keyYear by year table

5531 adjusted close, 2005 to 2026

5531Shining Building Business Co.,Ltd.
NT$6.98-24.4% over one year
2010201520202025
NT$30.14
All time high, 2008
NT$9.57
52 week high, NT$6.91 low
5,323
Daily sessions since 2005

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5531 key facts

  • Shining Building Business Co.,Ltd. (5531) closed at NT$6.98 on Sep 24, 2026 on TWSE.
  • 5531's all time high close is NT$30.14, set on Apr 14, 2008; its all time low close is NT$2.69 on Feb 18, 2005.
  • 5531's 52 week range is NT$6.91 to NT$9.57.
  • 5531 returned -24.4% over the year to Sep 24, 2026 and -36.8% over five years.
  • Over ten years 5531 returned -29%, -3.3% a year compounded.
  • 5531's deepest drawdown was -89.2% from Apr 18, 2008 to Nov 20, 2008.
  • DataCedar holds 5,323 daily sessions of 5531 history from Jan 31, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5531 price chart, 2005 to 2026

5531 adjusted close, Jan 31, 2005 to Sep 24, 2026NT$2.96NT$12.02NT$21.08NT$30.1420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5531 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-13.8%
6 months-22.0%
Year to date-23.5%
1 year-24.4%
3 years-27.3%
5 years-36.8%
10 years-28.7%
Since Jan 31, 2005+116.6%
Compound annual growth, 21.6 years+3.6%

5531 records

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

All time high close
NT$30.14 on Apr 14, 2008
All time low close
NT$2.69 on Feb 18, 2005
52 week high
NT$9.57 on Nov 10, 2025
52 week low
NT$6.91 on Sep 18, 2026
Deepest drawdown
-89.2% from Apr 18, 2008 to Nov 20, 2008, not yet recovered
Best single session
+14.4% on Oct 16, 2006
Worst single session
-10.7% on May 22, 2006
Volatility, 1 year annualised
17.3%
Sessions closing higher, 1 year
33%
Growth of 1 since 2005
2.2×
Best calendar year
2006, +206%
Worst calendar year
2008, -70%

5531 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. 2005 starts on Jan 31, 2005; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$9.10NT$9.15NT$6.91NT$6.98-23.3%110.9M178
2025NT$10.25NT$12.05NT$8.72NT$9.10-11.2%253.7M242
2024NT$10.70NT$14.75NT$9.27NT$10.25-4.2%623.6M242
2023NT$9.29NT$13.40NT$9.03NT$10.70+14.7%330.4M239
2022NT$11.00NT$11.55NT$8.90NT$9.33-15.2%119M246
2021NT$16.50NT$17.85NT$9.82NT$11.00-33.3%610.1M243
2020NT$11.00NT$20.10NT$7.31NT$16.50+50.7%693.9M245
2019NT$10.25NT$13.40NT$8.83NT$10.95+9.0%172M241
2018NT$10.09NT$13.58NT$8.81NT$10.05-0.4%273.6M245
2017NT$9.21NT$10.69NT$9.12NT$10.09+8.6%104.8M243
2016NT$9.70NT$12.26NT$8.16NT$9.29-3.7%161.1M244
2015NT$15.43NT$15.43NT$7.86NT$9.65-36.4%169.8M246
2014NT$15.64NT$18.17NT$14.08NT$15.19-2.9%236.2M248
2013NT$13.25NT$16.89NT$11.99NT$15.64+18.3%311.6M244
2012NT$10.66NT$15.13NT$10.30NT$13.22+24.0%457.9M248
2011NT$17.87NT$23.29NT$8.66NT$10.66-39.5%1.2B247
2010NT$14.07NT$17.79NT$11.02NT$17.60+25.8%791.6M250
2009NT$4.77NT$15.73NT$3.69NT$13.99+193.3%3.1B249
2008NT$15.87NT$31.09NT$3.04NT$4.77-69.9%72.7B251
2007NT$12.07NT$23.49NT$9.35NT$15.87+31.8%799.9M244
2006NT$3.66NT$12.43NT$3.16NT$12.04+206.4%1.5B248
2005NT$3.19NT$4.22NT$2.68NT$3.93n/a2.5B240

5531 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$6.98-3.9%
August 2026NT$7.26-7.6%
July 2026NT$7.86-1.1%
June 2026NT$7.95+4.1%
May 2026NT$7.64-7.8%
April 2026NT$8.29-7.4%
March 2026NT$8.95-0.6%
February 2026NT$9.000.0%
January 2026NT$9.00-1.1%
December 2025NT$9.10+0.2%
November 2025NT$9.08+0.2%
October 2025NT$9.06-1.0%

About the 5531 data

Daily bars. 5,323 sessions from Jan 31, 2005 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 Jan 31, 2005, 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/5531/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.
  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5533 Founding Construction Development Corp.
  • 5534 Chong Hong Construction Co., Ltd.
  • 5538 Tong Ming Enterprise Co., Ltd.
  • 5546 Yonggu Group Inc.

Common questions

5531 share price history

Start with any symbol.

Start free