TWSE · 6117 · stock

In Win Development Inc. (6117) stock price history

Every TWSE trading session of In Win Development Inc. 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 6117 data, free keyYear by year table

6117 adjusted close, 2003 to 2026

6117In Win Development Inc.
NT$61.70-25.8% over one year
20052010201520202025
NT$149.32
All time high, 2024
NT$93.03
52 week high, NT$59.80 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.

6117 key facts

  • In Win Development Inc. (6117) closed at NT$61.70 on Sep 24, 2026 on TWSE.
  • 6117's all time high close is NT$149.32, set on Jun 3, 2024; its all time low close is NT$8.30 on Feb 2, 2009.
  • 6117's 52 week range is NT$59.80 to NT$93.03.
  • 6117 returned -25.8% over the year to Sep 24, 2026 and +298.0% over five years.
  • Over ten years 6117 returned +385%, +17.1% a year compounded.
  • 6117's deepest drawdown was -82.6% from Feb 23, 2004 to Feb 2, 2009.
  • DataCedar holds 5,698 daily sessions of 6117 history from Aug 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6117 price chart, 2003 to 2026

6117 adjusted close, Aug 25, 2003 to Sep 24, 2026NT$8.49NT$20.60NT$50.00NT$121.3520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6117 returns

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

PeriodReturn
1 month+1.1%
3 months-15.4%
6 months-10.4%
Year to date-23.8%
1 year-25.8%
3 years+109.3%
5 years+298.0%
10 years+384.7%
Since Aug 25, 2003+94.3%
Compound annual growth, 23.1 years+2.9%

6117 records

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

All time high close
NT$149.32 on Jun 3, 2024
All time low close
NT$8.30 on Feb 2, 2009
52 week high
NT$93.03 on May 26, 2026
52 week low
NT$59.80 on Aug 25, 2026
Deepest drawdown
-82.6% from Feb 23, 2004 to Feb 2, 2009, recovered Oct 6, 2023
Best single session
+10.0% on Dec 5, 2023
Worst single session
-12.5% on Apr 2, 2018
Volatility, 1 year annualised
36.9%
Sessions closing higher, 1 year
45%
Best calendar year
2023, +454%
Worst calendar year
2004, -74%

6117 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$79.93NT$93.03NT$59.80NT$61.70-22.8%94.4M178
2025NT$87.79NT$115.19NT$59.82NT$79.93-8.2%582.8M242
2024NT$72.53NT$155.01NT$64.18NT$87.03+19.7%1.5B242
2023NT$13.32NT$80.30NT$12.80NT$72.72+453.8%1.2B239
2022NT$18.20NT$21.52NT$11.09NT$13.13-27.9%88.6M246
2021NT$16.21NT$19.20NT$13.75NT$18.20+11.6%11.7M243
2020NT$13.04NT$20.86NT$9.53NT$16.31+25.1%11.9M245
2019NT$11.66NT$15.36NT$11.38NT$13.04+14.6%3.9M241
2018NT$15.85NT$20.19NT$9.77NT$11.38-28.2%13M245
2017NT$11.68NT$19.88NT$11.59NT$15.85+36.7%16.7M243
2016NT$12.99NT$13.83NT$11.24NT$11.59-11.1%5.2M244
2015NT$14.04NT$15.98NT$9.09NT$13.04-7.7%32.7M246
2014NT$12.11NT$24.01NT$11.51NT$14.13+16.3%97M248
2013NT$9.64NT$13.72NT$9.26NT$12.15+26.0%16.3M244
2012NT$10.62NT$13.54NT$8.72NT$9.64-9.2%9.3M248
2011NT$13.78NT$16.95NT$9.77NT$10.62-21.8%40.1M247
2010NT$16.43NT$24.25NT$11.35NT$13.58-11.6%186.2M250
2009NT$9.10NT$15.37NT$8.18NT$15.37+68.9%30.5M249
2008NT$11.55NT$15.50NT$8.53NT$9.10-20.7%309.3M251
2007NT$13.05NT$20.73NT$9.91NT$11.47-11.6%135.2M244
2006NT$12.27NT$13.99NT$9.20NT$12.97+4.8%429.7M248
2005NT$10.72NT$17.27NT$9.17NT$12.38+17.0%272.6M260
2004NT$41.16NT$48.81NT$9.49NT$10.58-74.3%210.2M262
2003NT$30.87NT$42.34NT$28.23NT$41.16n/a101.9M93

6117 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$61.70-2.2%
August 2026NT$63.10+2.9%
July 2026NT$61.31-14.0%
June 2026NT$71.30-12.5%
May 2026NT$81.49-4.7%
April 2026NT$85.46+27.7%
March 2026NT$66.93-9.3%
February 2026NT$73.82+1.7%
January 2026NT$72.56-9.2%
December 2025NT$79.93+2.0%
November 2025NT$78.38-1.5%
October 2025NT$79.55-1.6%

About the 6117 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 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 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/6117/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6108 APCB Inc.
  • 6112 Metaage Corporation
  • 6115 I-Sheng Electric Wire & Cable Co., Ltd.
  • 6116 HannStar Display Corporation
  • 6120 Darwin Precisions Corporation
  • 6128 General Plastic Industrial Co., Ltd.
  • 6133 Golden Bridge Electech Inc.
  • 6136 Fullerton Technology Co., Ltd.

Common questions

6117 share price history

Start with any symbol.

Start free