TWSE · 8443 · stock

SHUI-MU International Co., Ltd. (8443) stock price history

Every TWSE trading session of SHUI-MU International Co., Ltd. from Oct 3, 2012 to Sep 24, 2026: 3,408 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 8443 data, free keyYear by year table

8443 adjusted close, 2012 to 2026

8443SHUI-MU International Co., Ltd.
NT$11.20-7.1% over one year
2014201620182020202220242026
NT$46.13
All time high, 2014
NT$12.25
52 week high, NT$10.80 low
3,408
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

8443 key facts

  • SHUI-MU International Co., Ltd. (8443) closed at NT$11.20 on Sep 24, 2026 on TWSE.
  • 8443's all time high close is NT$46.13, set on Sep 11, 2014; its all time low close is NT$6.97 on Mar 19, 2020.
  • 8443's 52 week range is NT$10.80 to NT$12.25.
  • 8443 returned -7.1% over the year to Sep 24, 2026 and +0.8% over five years.
  • Over ten years 8443 returned -37%, -4.6% a year compounded.
  • 8443's deepest drawdown was -84.9% from Sep 11, 2014 to Mar 19, 2020.
  • DataCedar holds 3,408 daily sessions of 8443 history from Oct 3, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8443 price chart, 2012 to 2026

8443 adjusted close, Oct 3, 2012 to Sep 24, 2026NT$7.88NT$19.94NT$32.00NT$44.0520122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8443 returns

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

PeriodReturn
1 month-1.3%
3 months-2.2%
6 months-5.5%
Year to date+0.4%
1 year-7.1%
3 years-3.1%
5 years+0.8%
10 years-37.5%
Since Oct 3, 2012-71.6%
Compound annual growth, 14.0 years-8.6%

8443 records

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

All time high close
NT$46.13 on Sep 11, 2014
All time low close
NT$6.97 on Mar 19, 2020
52 week high
NT$12.25 on Sep 30, 2025
52 week low
NT$10.80 on Nov 24, 2025
Deepest drawdown
-84.9% from Sep 11, 2014 to Mar 19, 2020, not yet recovered
Best single session
+17.9% on Apr 2, 2018
Worst single session
-9.9% on Apr 7, 2025
Volatility, 1 year annualised
11.5%
Sessions closing higher, 1 year
31%
Best calendar year
2023, +11%
Worst calendar year
2015, -42%

8443 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. 2012 starts on Oct 3, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$11.10NT$12.25NT$10.95NT$11.20+0.9%5.4M178
2025NT$11.31NT$12.30NT$10.08NT$11.10-1.0%9.3M242
2024NT$11.90NT$12.64NT$11.11NT$11.21-5.8%16.5M242
2023NT$10.77NT$12.39NT$10.37NT$11.90+11.0%18.4M239
2022NT$11.80NT$12.64NT$10.37NT$10.72-9.2%14.5M246
2021NT$11.69NT$14.02NT$9.80NT$11.80+0.9%30.8M243
2020NT$10.66NT$12.37NT$6.95NT$11.69+9.7%17.7M245
2019NT$11.17NT$11.97NT$10.37NT$10.66-4.6%9.6M241
2018NT$12.92NT$15.48NT$10.94NT$11.17-12.9%15M245
2017NT$15.76NT$16.62NT$12.23NT$12.83-19.1%16.1M243
2016NT$18.24NT$19.83NT$15.72NT$15.85-13.7%15M244
2015NT$31.39NT$31.74NT$15.72NT$18.36-41.5%16.1M246
2014NT$31.24NT$47.15NT$26.68NT$31.39+4.5%14.4B248
2013NT$39.71NT$41.41NT$27.09NT$30.03-24.4%7.9B244
2012NT$39.43NT$39.92NT$34.50NT$39.71n/a062

8443 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$11.20-1.3%
August 2026NT$11.35-1.3%
July 2026NT$11.50+0.4%
June 2026NT$11.45+2.7%
May 2026NT$11.15-5.9%
April 2026NT$11.85-1.2%
March 2026NT$12.00+1.7%
February 2026NT$11.80+3.1%
January 2026NT$11.45+3.2%
December 2025NT$11.10+0.5%
November 2025NT$11.05-5.6%
October 2025NT$11.70-3.7%

About the 8443 data

Daily bars. 3,408 sessions from Oct 3, 2012 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 Oct 3, 2012, 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/8443/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8422 Cleanaway Company Limited
  • 8429 Jinli Group Holdings Limited
  • 8438 Amia Co.,Ltd
  • 8442 WW Holding Inc.
  • 8454 momo.com Inc.
  • 8462 Power Wind Health Industry Incorporated
  • 8463 Ruentex Materials Co.,Ltd.
  • 8464 Nien Made Enterprise Co., LTD.

Common questions

8443 share price history

Start with any symbol.

Start free