TWSE · 9944 · stock

Shinih Enterprise Co., Ltd. (9944) stock price history

Every TWSE trading session of Shinih Enterprise Co., Ltd. from Aug 27, 2002 to Sep 24, 2026: 5,957 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 9944 data, free keyYear by year table

9944 adjusted close, 2002 to 2026

9944Shinih Enterprise Co., Ltd.
NT$17.25+3.8% over one year
20052010201520202025
NT$56.75
All time high, 2014
NT$18.50
52 week high, NT$15.68 low
5,957
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

9944 key facts

  • Shinih Enterprise Co., Ltd. (9944) closed at NT$17.25 on Sep 24, 2026 on TWSE.
  • 9944's all time high close is NT$56.75, set on Jul 25, 2014; its all time low close is NT$5.77 on May 25, 2005.
  • 9944's 52 week range is NT$15.68 to NT$18.50.
  • 9944 returned +3.8% over the year to Sep 24, 2026 and -3.0% over five years.
  • Over ten years 9944 returned -9%, -1.0% a year compounded.
  • 9944's deepest drawdown was -80.5% from Jul 25, 2014 to Mar 19, 2020.
  • DataCedar holds 5,957 daily sessions of 9944 history from Aug 27, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9944 price chart, 2002 to 2026

9944 adjusted close, Aug 27, 2002 to Sep 24, 2026NT$5.79NT$21.27NT$36.74NT$52.2220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9944 returns

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

PeriodReturn
1 month-1.4%
3 months-1.7%
6 months+6.3%
Year to date+3.5%
1 year+3.8%
3 years-5.9%
5 years-3.0%
10 years-9.4%
Since Aug 27, 2002+92.0%
Compound annual growth, 24.1 years+2.7%

9944 records

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

All time high close
NT$56.75 on Jul 25, 2014
All time low close
NT$5.77 on May 25, 2005
52 week high
NT$18.50 on Jul 21, 2026
52 week low
NT$15.68 on Mar 9, 2026
Deepest drawdown
-80.5% from Jul 25, 2014 to Mar 19, 2020, not yet recovered
Best single session
+17.9% on Jul 28, 2006
Worst single session
-11.5% on Mar 5, 2007
Volatility, 1 year annualised
13.0%
Sessions closing higher, 1 year
37%
Best calendar year
2006, +110%
Worst calendar year
2008, -52%

9944 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. 2002 starts on Aug 27, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$16.67NT$18.50NT$15.68NT$17.25+2.9%10.6M178
2025NT$20.04NT$20.04NT$14.20NT$16.76-14.5%12.6M242
2024NT$18.99NT$23.22NT$18.61NT$19.60+3.2%68.9M242
2023NT$18.30NT$21.89NT$17.91NT$18.99+3.5%55.6M239
2022NT$20.51NT$20.97NT$16.67NT$18.35-10.5%29.2M246
2021NT$18.96NT$21.26NT$16.32NT$20.51+8.9%101.9M243
2020NT$14.61NT$23.98NT$10.46NT$18.83+29.3%490.8M245
2019NT$13.64NT$16.61NT$13.02NT$14.56+6.7%16.8M241
2018NT$15.93NT$16.47NT$12.30NT$13.64-15.3%17.5M245
2017NT$16.90NT$19.73NT$14.27NT$16.10-4.7%30.6M243
2016NT$20.70NT$21.66NT$15.13NT$16.90-22.1%36.3M244
2015NT$36.64NT$37.11NT$19.35NT$21.70-41.2%62.8M246
2014NT$19.97NT$57.38NT$17.24NT$36.87+87.6%236.2M248
2013NT$12.71NT$23.33NT$12.71NT$19.66+54.7%84.6M244
2012NT$16.28NT$17.09NT$11.70NT$12.71-21.9%25.1M248
2011NT$19.10NT$19.63NT$15.49NT$16.28-14.9%27.4M247
2010NT$17.50NT$20.35NT$15.78NT$19.13+9.6%57.5M250
2009NT$9.00NT$19.01NT$8.80NT$17.46+94.1%340.7M249
2008NT$19.04NT$21.48NT$8.50NT$9.00-52.1%991.5M251
2007NT$17.97NT$25.27NT$14.06NT$18.78+11.3%1.8B244
2006NT$8.03NT$16.87NT$7.59NT$16.87+110.0%8.4B248
2005NT$8.47NT$9.52NT$5.77NT$8.03-5.1%95.6M260
2004NT$9.63NT$11.28NT$7.14NT$8.47-12.0%255.1M262
2003NT$8.83NT$10.52NT$7.07NT$9.63+9.0%374.1M261
2002NT$9.01NT$9.76NT$7.36NT$8.83n/a88.7M91

9944 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$17.25+0.3%
August 2026NT$17.20-3.1%
July 2026NT$17.75+0.6%
June 2026NT$17.65+5.0%
May 2026NT$16.81+4.3%
April 2026NT$16.12+0.3%
March 2026NT$16.08-2.7%
February 2026NT$16.52+0.9%
January 2026NT$16.37-2.3%
December 2025NT$16.76+1.8%
November 2025NT$16.47-0.6%
October 2025NT$16.57-0.9%

About the 9944 data

Daily bars. 5,957 sessions from Aug 27, 2002 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 Aug 27, 2002, 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/9944/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9940 Sinyi Realty Inc.
  • 9941 Taiwan Acceptance Corporation
  • 9942 NAK Sealing Technologies Corporation
  • 9943 Holiday Entertainment Co.,Ltd
  • 9945 Ruentex Development Co.,Ltd.
  • 9946 San Far Property Limited
  • 9955 Super Dragon Technology Co., Ltd
  • 9958 Century Iron and Steel Industrial Co.,Ltd.

Common questions

9944 share price history

Start with any symbol.

Start free