TWSE · 6183 · stock

Trade-Van Information Services Co. (6183) stock price history

Every TWSE trading session of Trade-Van Information Services Co. from Dec 31, 2007 to Sep 24, 2026: 4,591 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 6183 data, free keyYear by year table

6183 adjusted close, 2007 to 2026

6183Trade-Van Information Services Co.
NT$91.30-3.6% over one year
2010201520202025
NT$102.50
All time high, 2025
NT$96.25
52 week high, NT$83.74 low
4,591
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

6183 key facts

  • Trade-Van Information Services Co. (6183) closed at NT$91.30 on Sep 24, 2026 on TWSE.
  • 6183's all time high close is NT$102.50, set on Feb 7, 2025; its all time low close is NT$6.34 on Oct 24, 2008.
  • 6183's 52 week range is NT$83.74 to NT$96.25.
  • 6183 returned -3.6% over the year to Sep 24, 2026 and +114.5% over five years.
  • Over ten years 6183 returned +404%, +17.6% a year compounded.
  • 6183's deepest drawdown was -46.2% from Apr 22, 2008 to Oct 24, 2008.
  • DataCedar holds 4,591 daily sessions of 6183 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6183 price chart, 2007 to 2026

6183 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$6.80NT$16.33NT$39.18NT$94.032010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6183 returns

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

PeriodReturn
1 month+1.5%
3 months+5.0%
6 months+1.8%
Year to date-0.4%
1 year-3.6%
3 years+50.5%
5 years+114.5%
10 years+404.1%
Since Dec 31, 2007+910.3%
Compound annual growth, 18.7 years+13.1%

6183 records

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

All time high close
NT$102.50 on Feb 7, 2025
All time low close
NT$6.34 on Oct 24, 2008
52 week high
NT$96.25 on Oct 7, 2025
52 week low
NT$83.74 on May 29, 2026
Deepest drawdown
-46.2% from Apr 22, 2008 to Oct 24, 2008, recovered Sep 20, 2012
Best single session
+12.9% on Sep 25, 2009
Worst single session
-24.1% on Sep 10, 2009
Volatility, 1 year annualised
11.3%
Sessions closing higher, 1 year
40%
Growth of 1 since 2007
10.1×
Best calendar year
2012, +46%
Worst calendar year
2008, -18%

6183 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$91.43NT$96.25NT$83.74NT$91.30-0.1%6.5M178
2025NT$79.30NT$104.36NT$75.29NT$91.43+14.8%8.3M242
2024NT$60.02NT$82.75NT$59.57NT$79.67+32.5%8.1M242
2023NT$50.82NT$61.64NT$50.65NT$60.11+17.7%7.8M239
2022NT$42.90NT$66.67NT$42.48NT$51.08+19.3%15.4M246
2021NT$40.81NT$43.49NT$37.34NT$42.82+4.9%17.4M243
2020NT$28.75NT$45.97NT$26.80NT$40.81+42.0%66M245
2019NT$24.30NT$29.02NT$24.11NT$28.75+18.1%23.2M241
2018NT$22.24NT$26.71NT$22.03NT$24.33+9.6%14.2M245
2017NT$17.53NT$22.78NT$17.53NT$22.21+26.9%12M243
2016NT$16.96NT$18.28NT$15.92NT$17.50+2.6%9M244
2015NT$17.25NT$17.99NT$14.33NT$17.06-1.8%12.6M246
2014NT$18.87NT$19.29NT$14.96NT$17.37-8.0%50.3M248
2013NT$13.62NT$20.04NT$12.73NT$18.87+37.7%106.9M244
2012NT$9.36NT$14.68NT$9.27NT$13.70+46.5%117.2M248
2011NT$10.48NT$10.48NT$8.89NT$9.36-10.3%48.6M247
2010NT$10.11NT$11.35NT$8.56NT$10.43+4.8%254.2M250
2009NT$7.43NT$10.77NT$6.80NT$9.96+34.1%127.4M248
2008NT$8.92NT$11.80NT$5.93NT$7.43-17.8%131.9M251
2007NT$8.92NT$9.04NT$8.92NT$9.04n/a182.8K1

6183 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$91.30+0.3%
August 2026NT$91.00+1.0%
July 2026NT$90.09+4.8%
June 2026NT$85.95-1.4%
May 2026NT$87.20-1.7%
April 2026NT$88.74+0.2%
March 2026NT$88.55-4.0%
February 2026NT$92.20+0.8%
January 2026NT$91.430.0%
December 2025NT$91.43-1.2%
November 2025NT$92.59+0.1%
October 2025NT$92.49-2.9%

About the 6183 data

Daily bars. 4,591 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/6183/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6166 Adlink Technology Inc.
  • 6168 Harvatek Corporation
  • 6176 Radiant Opto-Electronics Corporation
  • 6177 Da-Li Development Co.,Ltd.
  • 6184 Dafeng TV Ltd.
  • 6189 Promate Electronic Co.,Ltd.
  • 6191 Global Brands Manufacture Ltd.
  • 6192 Lumax International Corp., Ltd.

Common questions

6183 share price history

Start with any symbol.

Start free