TWSE · 5906 · stock

Tainan Enterprise (Cayman) Co., Limited (5906) stock price history

Every TWSE trading session of Tainan Enterprise (Cayman) Co., Limited from Oct 24, 2011 to Sep 24, 2026: 3,644 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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 5906 data, free keyYear by year table

5906 adjusted close, 2011 to 2026

5906Tainan Enterprise (Cayman) Co., Limited
NT$40.90-11.6% over one year
201520202025
NT$120.18
All time high, 2012
NT$53.54
52 week high, NT$31.55 low
3,644
Daily sessions since 2011

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5906 key facts

  • Tainan Enterprise (Cayman) Co., Limited (5906) closed at NT$40.90 on Sep 24, 2026 on TWSE.
  • 5906's all time high close is NT$120.18, set on Feb 24, 2012; its all time low close is NT$6.76 on Jun 15, 2017.
  • 5906's 52 week range is NT$31.55 to NT$53.54.
  • 5906 returned -11.6% over the year to Sep 24, 2026 and +52.9% over five years.
  • Over ten years 5906 returned +409%, +17.7% a year compounded.
  • 5906's deepest drawdown was -94.4% from Feb 24, 2012 to Jun 15, 2017.
  • DataCedar holds 3,644 daily sessions of 5906 history from Oct 24, 2011 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

5906 price chart, 2011 to 2026

5906 adjusted close, Oct 24, 2011 to Sep 24, 2026NT$7.04NT$18.11NT$46.57NT$119.7420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5906 returns

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

PeriodReturn
1 month+13.6%
3 months+13.6%
6 months-4.1%
Year to date-16.4%
1 year-11.6%
3 years-37.8%
5 years+52.9%
10 years+409.5%
Since Oct 24, 2011-61.4%
Compound annual growth, 14.9 years-6.2%

5906 records

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

All time high close
NT$120.18 on Feb 24, 2012
All time low close
NT$6.76 on Jun 15, 2017
52 week high
NT$53.54 on Oct 23, 2025
52 week low
NT$31.55 on Jul 8, 2026
Deepest drawdown
-94.4% from Feb 24, 2012 to Jun 15, 2017, not yet recovered
Best single session
+20.7% on Apr 2, 2018
Worst single session
-14.1% on May 10, 2017
Volatility, 1 year annualised
37.0%
Sessions closing higher, 1 year
29%
Best calendar year
2019, +150%
Worst calendar year
2015, -68%

5906 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. 2011 starts on Oct 24, 2011; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$49.18NT$50.51NT$31.55NT$40.90-16.2%1.7M178
2025NT$49.54NT$55.75NT$41.04NT$48.80-1.5%3.8M242
2024NT$54.75NT$60.01NT$47.07NT$49.54-9.4%4.6M242
2023NT$24.43NT$74.70NT$24.03NT$54.66+123.7%26.2M239
2022NT$29.65NT$30.61NT$22.96NT$24.43-17.6%3.7M246
2021NT$35.99NT$36.20NT$21.55NT$29.65-17.6%6.8M243
2020NT$18.80NT$37.96NT$10.74NT$35.99+100.8%27.4M245
2019NT$7.32NT$17.92NT$6.87NT$17.92+149.5%18.3M241
2018NT$11.27NT$18.94NT$6.90NT$7.18-36.3%16.2M245
2017NT$8.38NT$12.31NT$6.27NT$11.27+33.3%2.4M243
2016NT$9.15NT$12.95NT$7.06NT$8.45-12.4%2.1M244
2015NT$30.75NT$33.11NT$7.11NT$9.65-68.2%10.8M246
2014NT$43.48NT$54.12NT$26.04NT$30.30-29.6%9.2M248
2013NT$55.17NT$64.31NT$35.19NT$43.02-21.4%13.7M244
2012NT$96.98NT$123.05NT$52.70NT$54.72-43.6%2.4M248
2011NT$118.75NT$118.75NT$92.57NT$96.98n/a1.4M50

5906 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$40.90+13.6%
August 2026NT$36.01-7.9%
July 2026NT$39.09+8.6%
June 2026NT$36.01-18.3%
May 2026NT$44.06-6.9%
April 2026NT$47.33+4.2%
March 2026NT$45.44-7.8%
February 2026NT$49.27+1.0%
January 2026NT$48.800.0%
December 2025NT$48.80-1.2%
November 2025NT$49.37-3.5%
October 2025NT$51.17+10.7%

About the 5906 data

Daily bars. 3,644 sessions from Oct 24, 2011 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 16, 2026 forward, most recent session Sep 23, 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 Oct 24, 2011, 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/5906/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5706 Phoenix Tours International, Inc.
  • 5871 Chailease Holding Company Limited
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5907 Grand Ocean Retail Group Ltd.
  • 6005 Capital Securities Corporation
  • 6024 Capital Futures Corporation
  • 6108 APCB Inc.

Common questions

5906 share price history

Start with any symbol.

Start free