TWSE · 9911 · stock

Taiwan Sakura Corporation (9911) stock price history

Every TWSE trading session of Taiwan Sakura Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 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 9911 data, free keyYear by year table

9911 adjusted close, 2000 to 2026

9911Taiwan Sakura Corporation
NT$81.40+0.9% over one year
20052010201520202025
NT$87.06
All time high, 2026
NT$87.53
52 week high, NT$77.34 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9911 key facts

  • Taiwan Sakura Corporation (9911) closed at NT$81.40 on Sep 24, 2026 on TWSE.
  • 9911's all time high close is NT$87.06, set on Mar 13, 2026; its all time low close is NT$1.99 on Mar 17, 2006.
  • 9911's 52 week range is NT$77.34 to NT$87.53.
  • 9911 returned +0.9% over the year to Sep 24, 2026 and +54.9% over five years.
  • Over ten years 9911 returned +246%, +13.2% a year compounded.
  • 9911's deepest drawdown was -81.6% from Mar 26, 2001 to Mar 17, 2006.
  • DataCedar holds 6,647 daily sessions of 9911 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9911 price chart, 2000 to 2026

9911 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.16NT$7.36NT$25.14NT$85.83200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9911 returns

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

PeriodReturn
1 month-2.0%
3 months-1.7%
6 months-5.2%
Year to date+3.7%
1 year+0.9%
3 years+48.6%
5 years+54.9%
10 years+245.9%
Since Jan 4, 2000+2,155%
Compound annual growth, 26.7 years+12.4%

9911 records

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

All time high close
NT$87.06 on Mar 13, 2026
All time low close
NT$1.99 on Mar 17, 2006
52 week high
NT$87.53 on Mar 16, 2026
52 week low
NT$77.34 on Jan 7, 2026
Deepest drawdown
-81.6% from Mar 26, 2001 to Mar 17, 2006, recovered Mar 19, 2010
Best single session
+14.4% on Mar 15, 2001
Worst single session
-14.9% on Nov 4, 2016
Volatility, 1 year annualised
10.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
22.6×
Best calendar year
2009, +139%
Worst calendar year
2011, -32%

9911 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$78.94NT$87.53NT$77.34NT$81.40+3.1%56.8M178
2025NT$74.31NT$84.79NT$73.32NT$78.94+5.7%78.9M242
2024NT$59.46NT$88.24NT$58.86NT$74.66+25.9%101.3M242
2023NT$50.05NT$60.14NT$49.73NT$59.29+18.5%39.2M239
2022NT$52.55NT$52.87NT$45.77NT$50.05-4.8%41.4M246
2021NT$37.71NT$57.12NT$36.18NT$52.55+39.4%80.3M243
2020NT$32.52NT$39.89NT$26.25NT$37.71+16.1%88.6M245
2019NT$23.59NT$33.76NT$23.33NT$32.48+38.3%86.1M241
2018NT$23.00NT$25.77NT$21.37NT$23.49+2.5%73.3M245
2017NT$18.89NT$26.29NT$16.96NT$22.91+21.5%158.1M243
2016NT$12.52NT$27.61NT$11.63NT$18.86+50.6%362.1M244
2015NT$14.16NT$15.57NT$9.68NT$12.52-12.0%92.6M246
2014NT$12.69NT$15.06NT$11.26NT$14.22+12.6%163.3M248
2013NT$9.82NT$12.96NT$8.83NT$12.63+29.8%203.9M244
2012NT$8.59NT$11.08NT$7.59NT$9.73+13.2%213.8M248
2011NT$12.68NT$13.76NT$7.81NT$8.59-32.3%523.4M247
2010NT$8.50NT$17.14NT$6.93NT$12.68+49.2%1.7B250
2009NT$3.56NT$8.96NT$3.47NT$8.50+138.7%5.6B249
2008NT$5.43NT$7.46NT$2.82NT$3.56-27.0%33.1B251
2007NT$5.60NT$7.58NT$4.09NT$4.88-6.8%58.1B244
2006NT$3.22NT$5.24NT$1.98NT$5.24+53.8%4.2B248
2005NT$4.09NT$4.40NT$2.85NT$3.40-16.8%179.3B260
2004NT$3.78NT$6.38NT$3.36NT$4.09+8.3%683.7B262
2003NT$3.36NT$5.38NT$2.54NT$3.78+12.5%690.6B261
2002NT$3.67NT$5.45NT$2.34NT$3.36-8.6%732.1B261
2001NT$3.02NT$11.09NT$2.71NT$3.67+21.6%602.6B261
2000NT$3.67NT$10.08NT$2.63NT$3.02n/a177.2B259

9911 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$81.40-1.9%
August 2026NT$83.00+1.3%
July 2026NT$81.90-1.1%
June 2026NT$82.80+1.0%
May 2026NT$82.00-1.4%
April 2026NT$83.20+0.2%
March 2026NT$83.00+1.9%
February 2026NT$81.49+3.8%
January 2026NT$78.47-0.6%
December 2025NT$78.94-1.1%
November 2025NT$79.79-0.7%
October 2025NT$80.36-0.5%

About the 9911 data

Daily bars. 6,647 sessions from Jan 4, 2000 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 4, 2000, 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/9911/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9906 Hsin Ba Ba Corporation
  • 9907 Ton Yi Industrial Corp.
  • 9908 The Great Taipei Gas Corporation
  • 9910 Feng Tay Enterprises Co., Ltd.
  • 9912 Associated Industries China, Inc.
  • 9914 Merida Industry Co., Ltd.
  • 9917 Taiwan Secom Co., Ltd.
  • 9918 Shin Shin Natural Gas Company Limited

Common questions

9911 share price history

Start with any symbol.

Start free