TWSE · 5538 · stock

Tong Ming Enterprise Co., Ltd. (5538) stock price history

Every TWSE trading session of Tong Ming Enterprise Co., Ltd. from Dec 17, 2013 to Nov 13, 2026: 3,030 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 5538 data, free keyYear by year table

5538 adjusted close, 2013 to 2026

5538Tong Ming Enterprise Co., Ltd.
NT$34.00+22.7% over one year
201620182020202220242026
NT$50.12
All time high, 2022
NT$38.75
52 week high, NT$27.14 low
3,030
Daily sessions since 2013

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5538 key facts

  • Tong Ming Enterprise Co., Ltd. (5538) closed at NT$34.00 on Nov 13, 2026 on TWSE.
  • 5538's all time high close is NT$50.12, set on Mar 15, 2022; its all time low close is NT$11.74 on Dec 17, 2013.
  • 5538's 52 week range is NT$27.14 to NT$38.75.
  • 5538 returned +22.7% over the year to Nov 13, 2026 and -12.1% over five years.
  • Over ten years 5538 returned +133%, +8.8% a year compounded.
  • 5538's deepest drawdown was -49.8% from Mar 15, 2022 to Apr 19, 2024.
  • DataCedar holds 3,030 daily sessions of 5538 history from Dec 17, 2013 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5538 price chart, 2013 to 2026

5538 adjusted close, Dec 17, 2013 to Nov 13, 2026NT$11.74NT$24.22NT$36.70NT$49.192014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5538 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months+0.6%
6 months+15.3%
Year to date+17.6%
1 year+22.7%
3 years+22.4%
5 years-12.1%
10 years+132.9%
Since Dec 17, 2013+189.6%
Compound annual growth, 12.9 years+8.6%

5538 records

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

All time high close
NT$50.12 on Mar 15, 2022
All time low close
NT$11.74 on Dec 17, 2013
52 week high
NT$38.75 on Aug 19, 2026
52 week low
NT$27.14 on Nov 18, 2025
Deepest drawdown
-49.8% from Mar 15, 2022 to Apr 19, 2024, not yet recovered
Best single session
+10.0% on Apr 9, 2021
Worst single session
-9.9% on Mar 19, 2020
Volatility, 1 year annualised
27.5%
Sessions closing higher, 1 year
48%
Growth of 1 since 2013
2.9×
Best calendar year
2021, +45%
Worst calendar year
2015, -17%

5538 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. 2013 starts on Dec 17, 2013; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$29.63NT$38.75NT$28.05NT$34.00+16.3%14.3M207
2025NT$29.48NT$34.52NT$24.98NT$29.25-1.4%3.6M241
2024NT$30.65NT$37.16NT$24.97NT$29.66-5.3%15.7M236
2023NT$35.46NT$39.47NT$27.61NT$31.31-11.8%3.7M234
2022NT$41.48NT$52.85NT$33.58NT$35.50-14.4%37.5M246
2021NT$28.69NT$44.21NT$24.70NT$41.48+44.6%40.4M239
2020NT$21.59NT$28.69NT$17.08NT$28.69+31.6%2.8M244
2019NT$23.08NT$24.72NT$21.42NT$21.80-5.6%1.9M233
2018NT$21.93NT$28.37NT$21.74NT$23.08+5.9%5.1M217
2017NT$16.38NT$22.72NT$15.92NT$21.80+30.2%5.9M243
2016NT$13.65NT$16.83NT$12.66NT$16.75+25.2%6.2M226
2015NT$16.18NT$17.50NT$12.11NT$13.38-16.8%12.3M221
2014NT$13.14NT$17.29NT$11.81NT$16.07+22.8%79.2M232
2013NT$12.50NT$13.82NT$11.64NT$13.09n/a31M11

5538 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$34.00-4.6%
October 2026NT$35.65-1.7%
September 2026NT$36.25-2.0%
August 2026NT$37.00+8.2%
July 2026NT$34.20+9.8%
June 2026NT$31.16-8.3%
May 2026NT$33.98+14.7%
April 2026NT$29.63+4.9%
March 2026NT$28.24-11.5%
February 2026NT$31.92+4.0%
January 2026NT$30.68+4.9%
December 2025NT$29.25+5.0%

About the 5538 data

Daily bars. 3,030 sessions from Dec 17, 2013 to Nov 13, 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 17, 2013, 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%3A5538/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5525 Sweeten Real Estate Development Co.,Ltd.
  • 5531 Shining Building Business Co.,Ltd.
  • 5533 Founding Construction Development Corp.
  • 5534 Chong Hong Construction Co., Ltd.
  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5608 Shih Wei Navigation Co., Ltd.
  • 5706 Phoenix Tours International, Inc.

Common questions

5538 share price history

Start with any symbol.

Start free