TWSE · 6205 · stock

Chant Sincere Co., Ltd. (6205) stock price history

Every TWSE trading session of Chant Sincere 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 6205 data, free keyYear by year table

6205 adjusted close, 2008 to 2026

6205Chant Sincere Co., Ltd.
NT$73.60+71.6% over one year
2010201520202025
NT$96.37
All time high, 2026
NT$102.56
52 week high, NT$36.12 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.

6205 key facts

  • Chant Sincere Co., Ltd. (6205) closed at NT$73.60 on Sep 24, 2026 on TWSE.
  • 6205's all time high close is NT$96.37, set on May 5, 2026; its all time low close is NT$6.73 on Dec 23, 2008.
  • 6205's 52 week range is NT$36.12 to NT$102.56.
  • 6205 returned +71.6% over the year to Sep 24, 2026 and +172.1% over five years.
  • Over ten years 6205 returned +257%, +13.6% a year compounded.
  • 6205's deepest drawdown was -71.6% from Mar 7, 2008 to Dec 23, 2008.
  • DataCedar holds 4,578 daily sessions of 6205 history from Jan 21, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6205 price chart, 2008 to 2026

6205 adjusted close, Jan 21, 2008 to Sep 24, 2026NT$7.03NT$32.46NT$57.89NT$83.322010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6205 returns

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

PeriodReturn
1 month+23.1%
3 months-7.1%
6 months+21.0%
Year to date+28.2%
1 year+71.6%
3 years+14.3%
5 years+172.1%
10 years+256.7%
Since Jan 21, 2008+223.5%
Compound annual growth, 18.7 years+6.5%

6205 records

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

All time high close
NT$96.37 on May 5, 2026
All time low close
NT$6.73 on Dec 23, 2008
52 week high
NT$102.56 on May 6, 2026
52 week low
NT$36.12 on Dec 11, 2025
Deepest drawdown
-71.6% from Mar 7, 2008 to Dec 23, 2008, recovered Feb 20, 2017
Best single session
+20.8% on Feb 20, 2017
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
63.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2008
3.2×
Best calendar year
2009, +107%
Worst calendar year
2011, -34%

6205 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$59.18NT$102.56NT$46.76NT$73.60+21.0%407.9M178
2025NT$71.81NT$73.51NT$36.12NT$60.85-15.3%78.2M242
2024NT$67.57NT$83.53NT$54.00NT$71.81+6.3%170.2M242
2023NT$59.50NT$87.69NT$51.51NT$67.57+13.7%340.8M239
2022NT$65.60NT$82.17NT$51.34NT$59.41-10.8%857.9M246
2021NT$39.25NT$69.97NT$22.20NT$66.63+70.1%266.7M243
2020NT$20.47NT$43.01NT$13.25NT$39.17+91.4%205.8M245
2019NT$16.59NT$21.99NT$16.29NT$20.47+24.2%14.4M241
2018NT$22.15NT$22.54NT$14.67NT$16.47-26.1%15.1M245
2017NT$20.09NT$30.55NT$19.86NT$22.29+12.1%231.2M243
2016NT$16.47NT$22.81NT$15.69NT$19.89+20.3%116.2M244
2015NT$19.84NT$22.51NT$12.70NT$16.54-15.4%68.1M246
2014NT$13.98NT$23.03NT$13.75NT$19.56+42.2%172.7M248
2013NT$8.48NT$15.04NT$8.13NT$13.75+64.3%50.6M244
2012NT$8.20NT$9.64NT$7.38NT$8.37+2.0%21.4M248
2011NT$12.58NT$12.58NT$7.61NT$8.20-33.6%29.1M247
2010NT$15.06NT$20.46NT$11.78NT$12.35-16.4%57M250
2009NT$7.12NT$15.54NT$6.89NT$14.77+107.5%112.7M249
2008NT$22.95NT$24.13NT$6.61NT$7.12n/a849.4M238

6205 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$73.60+3.5%
August 2026NT$71.10+30.5%
July 2026NT$54.50-27.1%
June 2026NT$74.80-2.3%
May 2026NT$76.55-9.8%
April 2026NT$84.89+70.3%
March 2026NT$49.86+0.6%
February 2026NT$49.56-1.2%
January 2026NT$50.15-17.6%
December 2025NT$60.85+59.0%
November 2025NT$38.28-2.7%
October 2025NT$39.35-4.3%

About the 6205 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/6205/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6196 Marketech International Corp.
  • 6197 JPC Connectivity Inc.
  • 6201 Ya Horng Electronic Co., Ltd.
  • 6202 Holtek Semiconductor Inc.
  • 6206 Flytech Technology Co., Ltd.
  • 6209 Kinko Optical Co., Ltd.
  • 6213 ITEQ Corporation
  • 6214 Systex Corporation

Common questions

6205 share price history

Start with any symbol.

Start free