TWSE · 6133 · stock

Golden Bridge Electech Inc. (6133) stock price history

Every TWSE trading session of Golden Bridge Electech 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 6133 data, free keyYear by year table

6133 adjusted close, 2003 to 2026

6133Golden Bridge Electech Inc.
NT$25.95+60.1% over one year
20052010201520202025
NT$28.00
All time high, 2026
NT$29.40
52 week high, NT$14.44 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.

6133 key facts

  • Golden Bridge Electech Inc. (6133) closed at NT$25.95 on Sep 24, 2026 on TWSE.
  • 6133's all time high close is NT$28.00, set on Sep 21, 2026; its all time low close is NT$5.41 on Mar 19, 2020.
  • 6133's 52 week range is NT$14.44 to NT$29.40.
  • 6133 returned +60.1% over the year to Sep 24, 2026 and +225.0% over five years.
  • Over ten years 6133 returned +242%, +13.1% a year compounded.
  • 6133's deepest drawdown was -74.0% from Mar 21, 2007 to Mar 19, 2020.
  • DataCedar holds 5,698 daily sessions of 6133 history from Aug 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6133 price chart, 2003 to 2026

6133 adjusted close, Aug 25, 2003 to Sep 24, 2026NT$5.51NT$12.62NT$19.73NT$26.8420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6133 returns

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

PeriodReturn
1 month+20.8%
3 months+17.4%
6 months+17.4%
Year to date+26.1%
1 year+60.1%
3 years+90.4%
5 years+225.0%
10 years+242.3%
Since Aug 25, 2003+248.1%
Compound annual growth, 23.1 years+5.6%

6133 records

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

All time high close
NT$28.00 on Sep 21, 2026
All time low close
NT$5.41 on Mar 19, 2020
52 week high
NT$29.40 on Sep 21, 2026
52 week low
NT$14.44 on Nov 10, 2025
Deepest drawdown
-74.0% from Mar 21, 2007 to Mar 19, 2020, recovered Jul 28, 2022
Best single session
+20.7% on Aug 4, 2025
Worst single session
-11.7% on Jul 26, 2006
Volatility, 1 year annualised
54.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2003
3.5×
Best calendar year
2022, +103%
Worst calendar year
2008, -56%

6133 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$20.14NT$29.40NT$17.89NT$25.95+30.1%555.2M178
2025NT$17.49NT$22.88NT$11.69NT$19.95+14.0%313.3M242
2024NT$14.99NT$26.26NT$12.26NT$17.49+16.7%572.1M242
2023NT$20.60NT$23.61NT$11.79NT$14.99-27.2%398.1M239
2022NT$10.07NT$29.49NT$7.53NT$20.60+102.7%2.5B246
2021NT$8.89NT$11.53NT$7.47NT$10.16+14.5%127.6M243
2020NT$7.26NT$9.30NT$4.98NT$8.88+22.3%79.7M245
2019NT$7.38NT$7.88NT$6.96NT$7.26-1.7%15.8M241
2018NT$8.69NT$10.40NT$6.53NT$7.38-14.6%64.5M245
2017NT$7.56NT$11.24NT$7.46NT$8.65+13.1%42.4M243
2016NT$8.54NT$8.54NT$7.08NT$7.65-12.2%9.4M244
2015NT$8.21NT$9.63NT$6.52NT$8.71+6.0%40.4M246
2014NT$6.96NT$11.43NT$6.90NT$8.21+18.0%145.7M248
2013NT$6.90NT$8.91NT$6.36NT$6.96+3.1%32M244
2012NT$5.58NT$7.28NT$5.28NT$6.75+21.0%22.7M248
2011NT$8.84NT$9.61NT$5.19NT$5.58-37.4%30.9M247
2010NT$11.24NT$15.04NT$7.50NT$8.91-19.6%187.6M250
2009NT$5.77NT$11.59NT$5.37NT$11.08+91.9%108.1M249
2008NT$13.14NT$13.37NT$5.29NT$5.77-56.0%1.5B251
2007NT$16.34NT$21.10NT$11.53NT$13.14-18.4%20.3B244
2006NT$12.04NT$17.53NT$10.73NT$16.11+31.1%2.7B248
2005NT$9.19NT$13.12NT$8.06NT$12.28+32.0%520.1M260
2004NT$7.95NT$12.04NT$6.98NT$9.31+17.0%194.2M262
2003NT$7.84NT$8.46NT$6.07NT$7.95n/a67.8M93

6133 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.95+16.9%
August 2026NT$22.21+15.5%
July 2026NT$19.23-10.3%
June 2026NT$21.44-4.1%
May 2026NT$22.35+5.9%
April 2026NT$21.10-1.3%
March 2026NT$21.39-9.5%
February 2026NT$23.64-0.4%
January 2026NT$23.74+19.0%
December 2025NT$19.95+22.7%
November 2025NT$16.26+5.3%
October 2025NT$15.44-3.6%

About the 6133 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/6133/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6116 HannStar Display Corporation
  • 6117 In Win Development Inc.
  • 6120 Darwin Precisions Corporation
  • 6128 General Plastic Industrial Co., Ltd.
  • 6136 Fullerton Technology Co., Ltd.
  • 6139 L&K Engineering Co., Ltd.
  • 6141 Plotech Co.,Ltd
  • 6142 Cameo Communications, Inc.

Common questions

6133 share price history

Start with any symbol.

Start free