TWSE · 5538 · stock

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

Every TWSE trading session of Tong Ming Enterprise Co., Ltd. from Dec 16, 2013 to Sep 24, 2026: 3,114 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$35.30+28.7% over one year
201620182020202220242026
NT$50.12
All time high, 2022
NT$38.75
52 week high, NT$26.76 low
3,114
Daily sessions since 2013

Last updated Sep 24, 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$35.30 on Sep 24, 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$26.76 to NT$38.75.
  • 5538 returned +28.7% over the year to Sep 24, 2026 and +8.0% over five years.
  • Over ten years 5538 returned +141%, +9.2% a year compounded.
  • 5538's deepest drawdown was -49.8% from Mar 15, 2022 to Apr 19, 2024.
  • DataCedar holds 3,114 daily sessions of 5538 history from Dec 16, 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 16, 2013 to Sep 24, 2026NT$11.96NT$24.37NT$36.78NT$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 Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.5%
3 months+12.8%
6 months+24.6%
Year to date+22.1%
1 year+28.7%
3 years+21.6%
5 years+8.0%
10 years+140.8%
Since Dec 16, 2013+182.4%
Compound annual growth, 12.8 years+8.5%

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$26.76 on Nov 5, 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
26.6%
Sessions closing higher, 1 year
48%
Growth of 1 since 2013
2.8×
Best calendar year
2021, +45%
Worst calendar year
2015, -15%

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 16, 2013; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$29.63NT$38.75NT$28.05NT$35.30+20.7%11.4M178
2025NT$29.48NT$34.52NT$24.98NT$29.25-1.4%3.6M242
2024NT$30.65NT$37.16NT$24.97NT$29.66-5.3%15.8M242
2023NT$35.46NT$39.47NT$27.61NT$31.31-11.8%3.7M239
2022NT$41.48NT$52.85NT$33.58NT$35.50-14.4%37.5M246
2021NT$28.69NT$44.21NT$24.70NT$41.48+44.6%40.6M243
2020NT$21.59NT$28.69NT$17.08NT$28.69+31.6%2.8M245
2019NT$23.08NT$24.72NT$21.42NT$21.80-5.6%2M241
2018NT$21.93NT$28.55NT$21.74NT$23.08+5.9%5.9M245
2017NT$16.38NT$22.72NT$15.92NT$21.80+30.2%5.9M243
2016NT$13.65NT$16.83NT$12.66NT$16.75+22.7%6.4M244
2015NT$16.18NT$17.50NT$12.11NT$13.65-15.1%12.9M246
2014NT$13.14NT$17.29NT$11.81NT$16.07+22.8%82.2M248
2013NT$14.12NT$14.22NT$11.64NT$13.09n/a43.7M12

5538 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$35.30-4.6%
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%
November 2025NT$27.86+2.6%
October 2025NT$27.14-1.7%

About the 5538 data

Daily bars. 3,114 sessions from Dec 16, 2013 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 Dec 16, 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/5538/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