TWSE · 9941 · stock

Taiwan Acceptance Corporation (9941) stock price history

Every TWSE trading session of Taiwan Acceptance 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 9941 data, free keyYear by year table

9941 adjusted close, 2000 to 2026

9941Taiwan Acceptance Corporation
NT$79.20-15.7% over one year
20052010201520202025
NT$159.60
All time high, 2023
NT$95.79
52 week high, NT$66.77 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.

9941 key facts

  • Taiwan Acceptance Corporation (9941) closed at NT$79.20 on Sep 24, 2026 on TWSE.
  • 9941's all time high close is NT$159.60, set on Jul 26, 2023; its all time low close is NT$2.10 on Jan 5, 2000.
  • 9941's 52 week range is NT$66.77 to NT$95.79.
  • 9941 returned -15.7% over the year to Sep 24, 2026 and -17.3% over five years.
  • Over ten years 9941 returned +227%, +12.6% a year compounded.
  • 9941's deepest drawdown was -58.1% from Jul 26, 2023 to Mar 4, 2026.
  • DataCedar holds 6,647 daily sessions of 9941 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9941 price chart, 2000 to 2026

9941 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.13NT$8.98NT$37.86NT$159.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9941 returns

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

PeriodReturn
1 month-0.9%
3 months+5.5%
6 months+9.0%
Year to date-2.1%
1 year-15.7%
3 years-45.7%
5 years-17.3%
10 years+227.0%
Since Jan 4, 2000+3,618%
Compound annual growth, 26.7 years+14.5%

9941 records

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

All time high close
NT$159.60 on Jul 26, 2023
All time low close
NT$2.10 on Jan 5, 2000
52 week high
NT$95.79 on Oct 1, 2025
52 week low
NT$66.77 on Mar 4, 2026
Deepest drawdown
-58.1% from Jul 26, 2023 to Mar 4, 2026, not yet recovered
Best single session
+10.0% on Aug 28, 2015
Worst single session
-9.9% on Mar 19, 2020
Volatility, 1 year annualised
22.4%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
37.2×
Best calendar year
2009, +143%
Worst calendar year
2024, -42%

9941 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$79.98NT$82.90NT$66.77NT$79.20-0.5%331.3M178
2025NT$88.04NT$104.12NT$77.03NT$79.61-9.6%248.8M242
2024NT$151.07NT$153.92NT$84.65NT$88.04-41.7%373.3M242
2023NT$111.85NT$161.63NT$110.42NT$151.07+35.5%213.4M239
2022NT$101.56NT$147.41NT$88.91NT$111.49+9.8%276.3M246
2021NT$49.21NT$104.17NT$48.72NT$101.56+106.4%269.6M243
2020NT$48.94NT$50.87NT$30.95NT$49.21+0.5%219M245
2019NT$33.78NT$52.36NT$33.63NT$48.94+45.1%197.5M241
2018NT$39.46NT$48.83NT$30.24NT$33.74-13.3%216.1M245
2017NT$26.22NT$45.29NT$26.05NT$38.93+48.7%397.3M243
2016NT$23.43NT$27.03NT$21.48NT$26.19+11.8%106M244
2015NT$23.08NT$25.53NT$19.51NT$23.43+1.4%206M246
2014NT$21.83NT$24.49NT$20.63NT$23.11+5.9%291.8M248
2013NT$17.83NT$23.31NT$17.70NT$21.83+23.3%586.4M244
2012NT$13.43NT$19.61NT$12.72NT$17.70+32.1%658.7M248
2011NT$15.41NT$22.58NT$12.04NT$13.40-11.4%688.9M247
2010NT$8.79NT$16.54NT$7.14NT$15.13+71.8%568.3M250
2009NT$3.62NT$9.20NT$3.60NT$8.80+143.2%387.1M249
2008NT$4.23NT$5.26NT$3.32NT$3.62-14.5%673.7M251
2007NT$4.02NT$5.00NT$3.77NT$4.23+5.3%88.1M244
2006NT$4.94NT$5.05NT$3.32NT$4.02-18.9%282.3M248
2005NT$4.94NT$5.71NT$4.75NT$4.95+0.6%78.9M260
2004NT$4.13NT$5.02NT$3.89NT$4.92+19.2%118.5M262
2003NT$3.76NT$4.38NT$3.48NT$4.13+9.8%99.8M261
2002NT$3.71NT$4.09NT$3.21NT$3.76+1.3%1.6B261
2001NT$3.05NT$4.12NT$2.87NT$3.71+21.6%7.8B261
2000NT$2.18NT$3.98NT$2.07NT$3.05n/a505.7M259

9941 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$79.20-2.0%
August 2026NT$80.82+6.0%
July 2026NT$76.26+2.5%
June 2026NT$74.40+9.4%
May 2026NT$67.98-5.2%
April 2026NT$71.70+0.1%
March 2026NT$71.61+4.2%
February 2026NT$68.73-5.1%
January 2026NT$72.45-9.0%
December 2025NT$79.61-11.1%
November 2025NT$89.56+0.1%
October 2025NT$89.46-5.2%

About the 9941 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 24, 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/9941/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9937 National Petroleum Co., Ltd.
  • 9938 Taiwan Paiho Limited
  • 9939 Taiwan Hon Chuan Enterprise Co., Ltd.
  • 9940 Sinyi Realty Inc.
  • 9942 NAK Sealing Technologies Corporation
  • 9943 Holiday Entertainment Co.,Ltd
  • 9944 Shinih Enterprise Co., Ltd.
  • 9945 Ruentex Development Co.,Ltd.

Common questions

9941 share price history

Start with any symbol.

Start free