New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.900	12.900	12.400	12.600	12.600	1,991,553
2024-05-03	13.000	13.250	12.650	12.900	12.900	2,989,474
2024-05-02	12.450	13.000	12.400	12.900	12.900	2,502,487
2024-04-30	13.000	13.000	12.350	12.450	12.450	2,331,007
2024-04-29	12.450	13.100	12.300	12.950	12.950	3,735,141
2024-04-26	12.500	12.750	12.200	12.400	12.400	2,258,366
2024-04-25	12.400	12.750	12.350	12.500	12.500	1,641,014
2024-04-24	12.550	12.750	12.300	12.450	12.450	1,952,447
2024-04-23	12.400	12.700	11.850	12.600	12.600	3,409,190
2024-04-22	12.250	13.750	12.250	12.250	12.250	7,689,478
2024-04-19	12.900	13.150	12.150	12.550	12.550	5,851,430
2024-04-18	11.800	12.850	11.700	12.850	12.850	5,061,957
2024-04-17	12.150	12.150	11.700	11.700	11.700	1,575,673
2024-04-16	12.300	12.300	11.550	11.700	11.700	3,485,979
2024-04-15	12.800	12.800	12.400	12.400	12.400	1,488,392
2024-04-12	12.500	12.950	12.400	12.800	12.800	2,092,231
2024-04-11	13.000	13.000	12.500	12.500	12.500	2,622,082
2024-04-10	12.850	13.150	12.700	12.800	12.800	3,092,270
2024-04-09	13.000	13.100	12.750	13.000	13.000	2,717,707
2024-04-08	12.500	13.200	12.500	12.900	12.900	5,350,998
2024-04-03	12.300	12.450	12.050	12.450	12.450	1,715,871
2024-04-02	11.900	12.400	11.850	12.250	12.250	2,293,695
2024-04-01	11.600	12.150	11.600	12.000	12.000	1,186,722
2024-03-29	11.950	11.950	11.500	11.550	11.550	1,691,355
2024-03-28	12.200	12.350	11.850	11.850	11.850	1,029,913
2024-03-27	11.600	12.300	11.600	12.200	12.200	1,894,442
2024-03-26	11.950	11.950	11.600	11.600	11.600	807,561
2024-03-25	11.550	11.950	11.550	11.850	11.850	1,027,147
2024-03-22	11.650	11.800	11.450	11.550	11.550	916,428
2024-03-21	11.350	11.700	11.350	11.700	11.700	793,865
2024-03-20	11.500	11.500	11.300	11.300	11.300	846,451
2024-03-19	11.600	11.850	11.450	11.500	11.500	1,404,745
2024-03-18	11.700	11.700	11.400	11.600	11.600	1,242,940
2024-03-15	11.800	12.200	11.600	11.600	11.600	1,777,177
2024-03-14	11.850	12.000	11.750	12.000	12.000	1,884,653
2024-03-13	12.450	12.650	11.750	11.850	11.850	3,675,957
2024-03-12	12.400	13.050	12.300	12.500	12.500	2,575,738
2024-03-11	12.400	12.900	11.650	12.900	12.900	7,260,680
2024-03-08	13.250	13.500	12.850	12.900	12.900	2,715,981
2024-03-07	13.600	13.750	13.100	13.250	13.250	2,993,851
2024-03-06	13.200	14.150	13.150	13.550	13.550	8,070,944
2024-03-05	12.300	13.500	12.300	13.500	13.500	7,871,850
2024-03-04	12.500	12.800	12.300	12.300	12.300	1,745,886
2024-03-01	12.750	12.750	12.300	12.600	12.600	2,450,596
2024-02-29	12.700	12.950	12.700	12.800	12.800	1,216,757
2024-02-27	12.700	13.000	12.600	12.850	12.850	2,422,043
2024-02-26	12.750	12.950	12.600	12.650	12.650	1,427,966
2024-02-23	13.000	13.150	12.550	12.700	12.700	2,247,292
2024-02-22	12.750	13.000	12.450	12.950	12.950	3,894,189
2024-02-21	12.500	12.850	12.400	12.600	12.600	2,296,541
2024-02-20	12.550	13.000	12.200	12.500	12.500	2,970,759
2024-02-19	12.350	12.500	12.100	12.500	12.500	2,396,705
2024-02-16	12.150	12.600	12.000	12.350	12.350	2,437,728
2024-02-15	11.800	12.100	11.600	12.100	12.100	1,226,887
2024-02-05	12.000	12.000	11.700	12.000	12.000	1,206,560
2024-02-02	11.750	12.250	11.700	11.950	11.950	2,428,288
2024-02-01	11.850	12.000	11.600	11.700	11.700	945,453
2024-01-31	11.700	11.900	11.600	11.700	11.700	616,030
2024-01-30	11.950	11.950	11.700	11.700	11.700	850,010
2024-01-29	11.900	12.000	11.700	11.950	11.950	658,611

← NewerPage 11 of 21 · 1,216 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.