New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.900	12.000	11.700	11.950	11.950	658,611
2024-01-26	11.600	11.950	11.600	11.800	11.800	798,231
2024-01-25	11.900	11.900	11.600	11.600	11.600	1,851,789
2024-01-24	12.000	12.200	11.850	11.900	11.900	1,253,705
2024-01-23	12.000	12.150	11.850	12.000	12.000	1,201,851
2024-01-22	12.150	12.250	11.900	12.000	12.000	1,576,388
2024-01-19	12.300	12.350	11.900	11.950	11.950	1,888,567
2024-01-18	12.250	12.400	12.050	12.150	12.150	1,477,596
2024-01-17	12.600	12.600	12.150	12.250	12.250	2,714,011
2024-01-16	13.000	13.000	12.400	12.500	12.500	3,216,492
2024-01-15	12.550	12.850	12.550	12.800	12.800	1,547,477
2024-01-12	12.850	12.950	12.600	12.650	12.650	1,860,171
2024-01-11	12.700	13.000	12.650	12.850	12.850	2,470,158
2024-01-10	13.100	13.350	12.600	12.700	12.700	4,724,714
2024-01-09	13.700	13.800	13.300	13.300	13.300	3,374,904
2024-01-08	13.850	14.100	13.750	13.800	13.800	1,623,348
2024-01-05	13.700	14.150	13.600	13.900	13.900	1,538,271
2024-01-04	13.950	13.950	13.650	13.650	13.650	2,216,761
2024-01-03	13.950	14.250	13.800	13.950	13.950	2,786,835
2024-01-02	14.050	14.400	13.600	14.200	14.200	3,188,325
2023-12-29	13.850	14.450	13.750	14.100	14.100	5,035,547
2023-12-28	13.600	13.750	13.400	13.650	13.650	1,839,258
2023-12-27	13.400	13.700	13.300	13.600	13.600	1,545,013
2023-12-26	13.250	13.700	13.200	13.350	13.350	2,666,956
2023-12-25	13.800	14.000	13.200	13.300	13.300	3,928,638
2023-12-22	13.900	14.150	13.500	13.800	13.800	3,623,046
2023-12-21	14.000	14.450	13.850	13.900	13.900	4,373,913
2023-12-20	14.800	14.950	14.050	14.350	14.350	5,961,989
2023-12-19	14.150	14.950	13.650	14.700	14.700	9,807,999
2023-12-18	13.250	13.900	13.250	13.650	13.650	3,566,293
2023-12-15	14.250	14.250	13.250	13.250	13.250	7,571,613
2023-12-14	14.900	14.950	14.000	14.050	14.050	10,578,336
2023-12-13	13.950	14.950	13.500	14.750	14.750	13,750,451
2023-12-12	13.100	14.000	12.500	13.750	13.750	12,708,637
2023-12-11	12.100	13.000	12.050	13.000	13.000	11,280,159
2023-12-08	11.550	11.900	11.200	11.850	11.850	4,456,543
2023-12-07	11.700	12.100	11.500	11.550	11.550	3,349,907
2023-12-06	11.600	12.100	11.600	11.750	11.750	3,415,025
2023-12-05	12.050	12.150	11.450	11.700	11.700	4,453,566
2023-12-04	12.350	12.400	12.000	12.000	12.000	4,490,807
2023-12-01	12.550	12.600	12.250	12.350	12.350	2,472,123
2023-11-30	12.300	12.550	12.200	12.250	12.250	2,917,570
2023-11-29	12.550	12.550	12.200	12.300	12.300	3,598,738
2023-11-28	12.250	12.750	12.200	12.550	12.550	4,183,117
2023-11-27	12.750	12.750	12.100	12.200	12.200	4,613,771
2023-11-24	12.800	13.000	11.950	12.650	12.650	7,081,403
2023-11-23	13.500	13.850	12.650	12.750	12.750	13,402,515
2023-11-22	13.500	14.100	13.100	14.050	14.050	17,283,583
2023-11-21	12.100	13.000	11.600	13.000	13.000	16,177,086
2023-11-20	11.150	11.850	11.100	11.850	11.850	12,108,881
2023-11-17	10.000	10.850	9.680	10.800	10.800	9,493,349
2023-11-16	10.300	10.300	9.650	9.930	9.930	10,050,792
2023-11-15	9.290	10.100	9.250	10.050	10.050	13,732,833
2023-11-14	8.910	9.280	8.910	9.220	9.220	2,466,901
2023-11-13	8.900	9.040	8.500	8.910	8.910	2,429,076
2023-11-10	9.180	9.180	8.900	8.910	8.910	2,119,811
2023-11-09	9.120	9.200	9.010	9.140	9.140	1,072,860
2023-11-08	9.350	9.350	9.100	9.110	9.110	2,047,778
2023-11-07	9.300	9.500	9.300	9.310	9.310	2,392,311
2023-11-06	9.210	9.360	9.100	9.140	9.140	2,337,411

← NewerPage 12 of 21 · 1,221 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.