TWSE · 5608 · stock

Shih Wei Navigation Co., Ltd. (5608) stock price history

Every TWSE trading session of Shih Wei Navigation Co., Ltd. from Aug 25, 2003 to Sep 24, 2026: 5,698 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 5608 data, free keyYear by year table

5608 adjusted close, 2003 to 2026

5608Shih Wei Navigation Co., Ltd.
NT$17.00-0.3% over one year
20052010201520202025
NT$58.38
All time high, 2021
NT$20.75
52 week high, NT$12.80 low
5,698
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5608 key facts

  • Shih Wei Navigation Co., Ltd. (5608) closed at NT$17.00 on Sep 24, 2026 on TWSE.
  • 5608's all time high close is NT$58.38, set on Jul 7, 2021; its all time low close is NT$2.54 on Aug 25, 2003.
  • 5608's 52 week range is NT$12.80 to NT$20.75.
  • 5608 returned -0.3% over the year to Sep 24, 2026 and -64.7% over five years.
  • Over ten years 5608 returned +45%, +3.8% a year compounded.
  • 5608's deepest drawdown was -93.2% from Oct 1, 2007 to Mar 23, 2020.
  • DataCedar holds 5,698 daily sessions of 5608 history from Aug 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5608 price chart, 2003 to 2026

5608 adjusted close, Aug 25, 2003 to Sep 24, 2026NT$2.54NT$7.07NT$19.73NT$55.0120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5608 returns

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

PeriodReturn
1 month-5.6%
3 months+17.2%
6 months+2.1%
Year to date-3.7%
1 year-0.3%
3 years-14.6%
5 years-64.7%
10 years+44.6%
Since Aug 25, 2003+570.2%
Compound annual growth, 23.1 years+8.6%

5608 records

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

All time high close
NT$58.38 on Jul 7, 2021
All time low close
NT$2.54 on Aug 25, 2003
52 week high
NT$20.75 on Dec 4, 2025
52 week low
NT$12.80 on Jul 29, 2026
Deepest drawdown
-93.2% from Oct 1, 2007 to Mar 23, 2020, recovered Jun 21, 2021
Best single session
+17.0% on Dec 23, 2005
Worst single session
-15.5% on Dec 22, 2005
Volatility, 1 year annualised
37.9%
Sessions closing higher, 1 year
42%
Growth of 1 since 2003
6.7×
Best calendar year
2021, +264%
Worst calendar year
2022, -40%

5608 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. 2003 starts on Aug 25, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$17.75NT$19.75NT$12.80NT$17.00-3.4%667.3M178
2025NT$16.65NT$23.15NT$13.65NT$17.60+5.4%860.7M242
2024NT$21.00NT$25.05NT$16.50NT$16.70-18.7%918.5M242
2023NT$23.36NT$28.67NT$17.30NT$20.55-11.5%1.3B239
2022NT$38.76NT$44.61NT$19.75NT$23.22-40.2%2.7B246
2021NT$11.08NT$62.65NT$7.85NT$38.85+264.0%7.7B243
2020NT$6.65NT$12.48NT$3.45NT$10.67+60.5%568.3M245
2019NT$9.20NT$9.34NT$6.57NT$6.65-27.6%66.6M241
2018NT$11.48NT$12.05NT$8.75NT$9.19-19.7%142.6M245
2017NT$11.06NT$14.69NT$10.73NT$11.44+4.1%108.5M243
2016NT$14.94NT$16.94NT$10.00NT$11.00-26.4%72.1M244
2015NT$20.96NT$21.87NT$13.14NT$14.94-28.7%54.8M246
2014NT$22.88NT$23.42NT$19.65NT$20.96-8.4%63.7M248
2013NT$22.75NT$24.40NT$20.42NT$22.88+0.8%89.5M244
2012NT$23.99NT$29.39NT$20.46NT$22.70-5.4%76.7M248
2011NT$35.28NT$35.37NT$23.61NT$23.99-31.9%108.2M247
2010NT$37.27NT$38.76NT$30.60NT$35.24-4.9%194.6M250
2009NT$25.02NT$42.70NT$24.66NT$37.07+48.2%1.6B249
2008NT$34.98NT$49.24NT$17.40NT$25.02-28.5%4.2B251
2007NT$18.01NT$52.00NT$16.85NT$34.98+95.8%8.6B244
2006NT$12.95NT$18.71NT$11.29NT$17.87+36.4%10.9B248
2005NT$12.16NT$13.67NT$10.02NT$13.10+7.5%6.3B260
2004NT$4.59NT$13.70NT$3.96NT$12.19+165.3%1B262
2003NT$2.35NT$4.69NT$2.33NT$4.59n/a12.7B93

5608 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.00+0.3%
August 2026NT$16.95+29.9%
July 2026NT$13.05-8.4%
June 2026NT$14.25-0.7%
May 2026NT$14.35-5.6%
April 2026NT$15.20-5.0%
March 2026NT$16.00-9.1%
February 2026NT$17.60-0.8%
January 2026NT$17.75+0.9%
December 2025NT$17.60-3.8%
November 2025NT$18.30+4.3%
October 2025NT$17.55+1.7%

About the 5608 data

Daily bars. 5,698 sessions from Aug 25, 2003 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 Aug 25, 2003, 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/5608/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5534 Chong Hong Construction Co., Ltd.
  • 5538 Tong Ming Enterprise Co., Ltd.
  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5706 Phoenix Tours International, Inc.
  • 5871 Chailease Holding Company Limited
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.

Common questions

5608 share price history

Start with any symbol.

Start free