New Asia Construction & Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.750	14.050	13.650	13.700	13.700	2,129,550
2024-07-31	13.900	14.000	13.300	13.750	13.750	1,708,049
2024-07-30	13.900	14.000	13.250	13.900	13.900	1,861,217
2024-07-29	14.000	14.300	13.650	13.900	13.900	3,788,173
2024-07-26	13.500	14.000	13.100	13.900	13.900	3,270,634
2024-07-23	12.850	13.600	12.850	13.500	13.500	2,662,242
2024-07-22	13.100	13.200	12.650	12.850	12.850	2,219,908
2024-07-19	13.800	13.800	13.000	13.050	13.050	3,862,665
2024-07-18	13.400	14.000	13.100	13.650	13.650	3,640,364
2024-07-17	13.300	13.500	13.100	13.400	13.400	4,263,181
2024-07-16	13.050	13.100	12.800	13.000	13.000	1,488,122
2024-07-15	12.450	13.200	12.450	13.000	13.000	2,202,592
2024-07-12	12.400	12.600	12.350	12.450	12.450	1,034,090
2024-07-11	12.400	12.700	12.350	12.400	12.400	1,608,620
2024-07-10	12.650	12.750	12.150	12.350	12.350	3,225,904
2024-07-09	12.800	12.800	12.550	12.650	12.650	1,268,415
2024-07-08	13.000	13.300	12.700	12.750	12.750	1,281,777
2024-07-05	13.100	13.100	12.750	12.850	12.850	1,385,911
2024-07-04	13.050	13.100	12.800	12.900	12.900	1,134,392
2024-07-03	13.050	13.100	12.800	12.950	12.950	806,016
2024-07-02	13.200	13.200	12.750	12.850	12.850	1,278,510
2024-07-01	12.500	13.350	12.500	13.200	13.200	3,800,702
2024-06-28	12.550	12.600	12.450	12.500	12.500	668,916
2024-06-27	12.650	12.650	12.450	12.450	12.450	1,557,047
2024-06-26	13.250	13.350	12.650	12.650	12.650	3,497,714
2024-06-25	12.700	13.350	12.250	13.200	13.200	5,950,258
2024-06-24	12.400	13.300	12.350	12.850	12.850	12,071,466
2024-06-21	12.050	12.400	12.050	12.350	12.350	1,734,580
2024-06-20	12.250	12.250	11.950	12.150	12.150	1,363,726
2024-06-19	12.000	12.450	12.000	12.150	12.150	4,649,817
2024-06-18	12.000	12.050	11.600	11.800	11.800	1,336,783
2024-06-17	11.950	12.150	11.850	11.950	11.950	1,378,516
2024-06-14	11.800	12.250	11.800	11.900	11.900	1,805,100
2024-06-13	12.000	12.000	11.800	11.800	11.800	669,829
2024-06-12	12.200	12.300	11.700	11.950	11.950	1,224,392
2024-06-11	12.250	12.650	12.000	12.100	12.100	3,665,417
2024-06-07	11.500	11.900	11.500	11.800	11.800	1,382,227
2024-06-06	11.600	11.600	11.350	11.450	11.450	1,031,868
2024-06-05	11.700	11.750	11.600	11.600	11.600	454,228
2024-06-04	11.800	11.800	11.600	11.600	11.600	497,074
2024-06-03	11.650	11.850	11.550	11.800	11.800	1,280,687
2024-05-31	11.650	11.750	11.500	11.500	11.500	686,322
2024-05-30	11.500	11.700	11.400	11.450	11.450	734,424
2024-05-29	11.950	11.950	11.500	11.550	11.550	1,504,325
2024-05-28	11.200	12.150	11.150	11.950	11.950	3,839,767
2024-05-27	11.400	11.400	11.000	11.200	11.200	1,283,385
2024-05-24	11.300	11.450	11.300	11.350	11.350	651,494
2024-05-23	11.600	11.600	11.300	11.400	11.400	1,366,989
2024-05-22	11.400	12.000	11.300	11.750	11.750	2,643,374
2024-05-21	11.550	11.550	11.350	11.400	11.400	1,374,841
2024-05-20	11.650	11.750	11.500	11.500	11.500	874,361
2024-05-17	11.600	11.750	11.450	11.600	11.600	1,817,860
2024-05-16	11.650	11.850	11.600	11.600	11.600	1,173,555
2024-05-15	11.850	11.850	11.600	11.650	11.650	1,203,726
2024-05-14	12.000	12.000	11.650	11.650	11.650	1,203,972
2024-05-13	11.950	12.300	11.750	11.850	11.850	1,299,764
2024-05-10	11.700	12.000	11.600	11.800	11.800	1,316,377
2024-05-09	11.950	11.950	11.700	11.700	11.700	1,116,513
2024-05-08	12.000	12.100	11.750	11.900	11.900	1,719,482
2024-05-07	12.600	12.700	11.800	12.050	12.050	5,303,693

← NewerPage 10 of 21 · 1,220 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.