TWSE · 6153 · stock

Career Technology (Mfg.) Co., Ltd. (6153) stock price history

Every TWSE trading session of Career Technology (Mfg.) Co., Ltd. from Jan 21, 2008 to Sep 24, 2026: 4,578 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 6153 data, free keyYear by year table

6153 adjusted close, 2008 to 2026

6153Career Technology (Mfg.) Co., Ltd.
NT$17.20+9.9% over one year
2010201520202025
NT$66.51
All time high, 2018
NT$25.80
52 week high, NT$13.50 low
4,578
Daily sessions since 2008

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

6153 key facts

  • Career Technology (Mfg.) Co., Ltd. (6153) closed at NT$17.20 on Sep 24, 2026 on TWSE.
  • 6153's all time high close is NT$66.51, set on Jun 14, 2018; its all time low close is NT$4.40 on Nov 24, 2008.
  • 6153's 52 week range is NT$13.50 to NT$25.80.
  • 6153 returned +9.9% over the year to Sep 24, 2026 and -33.0% over five years.
  • Over ten years 6153 returned -4%, -0.4% a year compounded.
  • 6153's deepest drawdown was -84.8% from Jun 14, 2018 to Apr 9, 2025.
  • DataCedar holds 4,578 daily sessions of 6153 history from Jan 21, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6153 price chart, 2008 to 2026

6153 adjusted close, Jan 21, 2008 to Sep 24, 2026NT$4.58NT$11.12NT$27.01NT$65.612010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6153 returns

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

PeriodReturn
1 month+4.2%
3 months-26.0%
6 months+5.8%
Year to date+13.2%
1 year+9.9%
3 years-24.1%
5 years-33.0%
10 years-4.3%
Since Jan 21, 2008+68.7%
Compound annual growth, 18.7 years+2.8%

6153 records

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

All time high close
NT$66.51 on Jun 14, 2018
All time low close
NT$4.40 on Nov 24, 2008
52 week high
NT$25.80 on Jun 22, 2026
52 week low
NT$13.50 on Jul 30, 2026
Deepest drawdown
-84.8% from Jun 14, 2018 to Apr 9, 2025, not yet recovered
Best single session
+10.0% on Nov 2, 2022
Worst single session
-10.0% on Mar 19, 2020
Volatility, 1 year annualised
53.4%
Sessions closing higher, 1 year
49%
Best calendar year
2009, +235%
Worst calendar year
2018, -34%

6153 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. 2008 starts on Jan 21, 2008; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$15.15NT$25.80NT$13.50NT$17.20+14.7%1.2B178
2025NT$15.25NT$17.95NT$10.10NT$15.00-1.6%1.1B242
2024NT$22.15NT$26.20NT$14.60NT$15.25-31.3%556.9M242
2023NT$23.09NT$26.61NT$19.49NT$22.20-3.8%497M239
2022NT$26.41NT$29.64NT$18.78NT$23.09-10.8%1.2B246
2021NT$33.64NT$39.74NT$22.30NT$25.88-23.0%1.4B243
2020NT$33.91NT$38.83NT$18.01NT$33.59-0.1%2.3B245
2019NT$23.57NT$40.92NT$19.90NT$33.63+42.7%4.2B241
2018NT$35.29NT$68.76NT$21.89NT$23.57-33.8%5.7B245
2017NT$15.63NT$44.53NT$15.11NT$35.60+128.3%2.3B243
2016NT$20.43NT$20.47NT$13.18NT$15.59-23.4%368.2M244
2015NT$25.78NT$30.08NT$16.47NT$20.35-21.1%1.1B246
2014NT$22.46NT$37.83NT$22.34NT$25.78+15.8%1.9B248
2013NT$29.24NT$29.57NT$18.72NT$22.26-23.3%929.5M244
2012NT$27.71NT$43.08NT$27.39NT$29.01+4.7%1.6B248
2011NT$31.34NT$50.10NT$21.75NT$27.71-10.2%2B247
2010NT$17.90NT$33.43NT$14.40NT$30.87+72.4%1.4B250
2009NT$5.35NT$18.26NT$5.28NT$17.90+234.6%2.5B249
2008NT$10.25NT$10.41NT$4.19NT$5.35n/a3.6B238

6153 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.20-3.1%
August 2026NT$17.75+26.3%
July 2026NT$14.05-34.5%
June 2026NT$21.45+19.8%
May 2026NT$17.90-0.3%
April 2026NT$17.95+13.2%
March 2026NT$15.85-3.9%
February 2026NT$16.50+0.9%
January 2026NT$16.35+9.0%
December 2025NT$15.00-6.8%
November 2025NT$16.10+8.4%
October 2025NT$14.85-2.0%

About the 6153 data

Daily bars. 4,578 sessions from Jan 21, 2008 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 Jan 21, 2008, 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/6153/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6139 L&K Engineering Co., Ltd.
  • 6141 Plotech Co.,Ltd
  • 6142 Cameo Communications, Inc.
  • 6152 Prime Electronics & Satellitics Inc.
  • 6155 King Core Electronics Inc.
  • 6164 Ledtech Electronics Corp.
  • 6165 Lang Inc.
  • 6166 Adlink Technology Inc.

Common questions

6153 share price history

Start with any symbol.

Start free