New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.450 | 15.450 | 15.250 | 15.250 | 15.250 | 262,621 |
| 2026-10-16 | 15.450 | 15.500 | 15.250 | 15.250 | 15.250 | 291,067 |
| 2026-10-15 | 15.550 | 15.550 | 15.250 | 15.400 | 15.400 | 378,000 |
| 2026-10-14 | 15.800 | 15.800 | 15.200 | 15.500 | 15.500 | 679,205 |
| 2026-10-13 | 15.350 | 15.600 | 15.200 | 15.600 | 15.600 | 1,133,331 |
| 2026-10-12 | 15.100 | 15.600 | 15.000 | 15.150 | 15.150 | 1,131,201 |
| 2026-10-08 | 15.000 | 15.250 | 14.950 | 15.150 | 15.150 | 139,518 |
| 2026-10-07 | 14.500 | 15.100 | 14.500 | 15.050 | 15.050 | 257,002 |
| 2026-10-06 | 14.900 | 15.100 | 14.500 | 14.500 | 14.500 | 312,024 |
| 2026-10-05 | 15.050 | 15.150 | 14.800 | 14.850 | 14.850 | 187,608 |
| 2026-10-02 | 15.150 | 15.200 | 14.950 | 15.050 | 15.050 | 152,686 |
| 2026-10-01 | 15.300 | 15.300 | 15.050 | 15.150 | 15.150 | 113,972 |
| 2026-09-30 | 15.350 | 15.400 | 15.150 | 15.350 | 15.350 | 172,855 |
| 2026-09-29 | 15.500 | 15.500 | 14.900 | 14.900 | 14.900 | 263,272 |
| 2026-09-24 | 14.800 | 15.650 | 14.800 | 15.450 | 15.450 | 861,170 |
| 2026-09-23 | 14.850 | 15.000 | 14.800 | 14.800 | 14.800 | 141,013 |
| 2026-09-22 | 15.000 | 15.000 | 14.850 | 14.850 | 14.850 | 153,014 |
| 2026-09-21 | 14.750 | 15.050 | 14.700 | 14.850 | 14.850 | 428,048 |
| 2026-09-18 | 14.550 | 14.700 | 14.550 | 14.600 | 14.600 | 99,445 |
| 2026-09-17 | 14.500 | 14.650 | 14.450 | 14.550 | 14.550 | 78,262 |
| 2026-09-16 | 14.400 | 14.600 | 14.400 | 14.450 | 14.450 | 186,000 |
| 2026-09-15 | 14.600 | 14.600 | 14.350 | 14.350 | 14.350 | 57,000 |
| 2026-09-14 | 14.500 | 14.650 | 14.450 | 14.600 | 14.600 | 79,032 |
| 2026-09-11 | 14.700 | 14.750 | 14.400 | 14.500 | 14.500 | 103,000 |
| 2026-09-10 | 14.800 | 14.800 | 14.350 | 14.700 | 14.700 | 131,286 |
| 2026-09-09 | 14.200 | 14.750 | 14.100 | 14.600 | 14.600 | 493,748 |
| 2026-09-08 | 14.100 | 14.250 | 14.100 | 14.100 | 14.100 | 141,659 |
| 2026-09-07 | 14.200 | 14.300 | 14.100 | 14.100 | 14.100 | 105,286 |
| 2026-09-04 | 14.000 | 14.250 | 13.900 | 14.200 | 14.200 | 130,293 |
| 2026-09-03 | 14.000 | 14.000 | 13.900 | 13.950 | 13.950 | 62,508 |
| 2026-09-02 | 14.150 | 14.150 | 14.000 | 14.050 | 14.050 | 85,800 |
| 2026-09-01 | 14.250 | 14.250 | 14.050 | 14.100 | 14.100 | 42,345 |
| 2026-08-31 | 14.150 | 14.200 | 14.000 | 14.000 | 14.000 | 55,250 |
| 2026-08-28 | 14.200 | 14.250 | 14.150 | 14.150 | 14.150 | 27,001 |
| 2026-08-27 | 14.300 | 14.350 | 14.200 | 14.250 | 14.250 | 80,464 |
| 2026-08-26 | 14.300 | 14.450 | 14.300 | 14.350 | 14.350 | 83,006 |
| 2026-08-25 | 14.400 | 14.400 | 14.300 | 14.300 | 14.300 | 50,358 |
| 2026-08-24 | 14.850 | 14.850 | 14.250 | 14.450 | 14.450 | 107,352 |
| 2026-08-21 | 14.050 | 14.500 | 14.050 | 14.350 | 14.350 | 238,500 |
| 2026-08-20 | 14.000 | 14.050 | 13.950 | 14.050 | 14.050 | 147,236 |
| 2026-08-19 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 212,000 |
| 2026-08-18 | 13.900 | 13.950 | 13.900 | 13.900 | 13.900 | 220,002 |
| 2026-08-17 | 14.050 | 14.050 | 13.850 | 13.950 | 13.950 | 109,033 |
| 2026-08-14 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 122,000 |
| 2026-08-13 | 13.950 | 14.050 | 13.900 | 14.050 | 14.050 | 159,117 |
| 2026-08-12 | 14.100 | 14.150 | 13.900 | 13.950 | 13.950 | 280,794 |
| 2026-08-11 | 14.250 | 14.250 | 14.100 | 14.100 | 14.100 | 105,103 |
| 2026-08-10 | 14.250 | 14.250 | 14.050 | 14.100 | 14.100 | 133,606 |
| 2026-08-07 | 14.000 | 14.050 | 13.950 | 14.050 | 14.050 | 54,003 |
| 2026-08-06 | 14.250 | 14.250 | 13.850 | 13.850 | 13.850 | 124,031 |
| 2026-08-05 | 13.900 | 14.000 | 13.850 | 13.950 | 13.950 | 138,626 |
| 2026-08-04 | 13.900 | 14.050 | 13.850 | 13.900 | 13.900 | 159,603 |
| 2026-08-03 | 13.950 | 14.100 | 13.900 | 13.950 | 13.950 | 120,666 |
| 2026-07-31 | 13.900 | 14.100 | 13.800 | 14.050 | 14.050 | 120,037 |
| 2026-07-30 | 13.950 | 13.950 | 13.800 | 13.900 | 13.900 | 84,000 |
| 2026-07-29 | 14.250 | 14.250 | 13.850 | 13.850 | 13.850 | 152,100 |
| 2026-07-28 | 14.200 | 14.200 | 13.900 | 14.000 | 14.000 | 140,001 |
| 2026-07-27 | 14.300 | 14.300 | 14.000 | 14.200 | 14.200 | 112,000 |
| 2026-07-24 | 13.900 | 14.250 | 13.800 | 14.150 | 14.150 | 233,000 |
| 2026-07-23 | 14.000 | 14.000 | 13.850 | 14.000 | 14.000 | 60,917 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.