New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9.460 | 9.600 | 9.220 | 9.220 | 9.220 | 2,488,042 |
| 2023-11-02 | 9.500 | 9.600 | 9.350 | 9.490 | 9.490 | 1,740,649 |
| 2023-11-01 | 9.210 | 9.470 | 9.190 | 9.470 | 9.470 | 2,494,179 |
| 2023-10-31 | 9.650 | 9.770 | 9.160 | 9.190 | 9.190 | 4,073,718 |
| 2023-10-30 | 9.330 | 9.680 | 9.200 | 9.620 | 9.620 | 4,242,989 |
| 2023-10-27 | 9.070 | 9.290 | 9.010 | 9.200 | 9.200 | 2,518,818 |
| 2023-10-26 | 9.120 | 9.350 | 8.960 | 9.010 | 9.010 | 2,089,264 |
| 2023-10-25 | 9.140 | 9.220 | 9.000 | 9.160 | 9.160 | 3,015,819 |
| 2023-10-24 | 9.250 | 9.390 | 9.020 | 9.140 | 9.140 | 3,466,956 |
| 2023-10-23 | 9.230 | 9.600 | 8.910 | 9.250 | 9.250 | 5,829,999 |
| 2023-10-20 | 8.970 | 9.150 | 8.750 | 9.100 | 9.100 | 7,324,168 |
| 2023-10-19 | 8.350 | 8.780 | 8.350 | 8.700 | 8.700 | 2,911,410 |
| 2023-10-18 | 8.690 | 8.720 | 8.240 | 8.360 | 8.360 | 3,683,962 |
| 2023-10-17 | 9.000 | 9.100 | 8.540 | 8.720 | 8.720 | 5,929,026 |
| 2023-10-16 | 8.500 | 9.170 | 8.340 | 9.130 | 9.130 | 8,559,020 |
| 2023-10-13 | 7.600 | 8.550 | 7.600 | 8.530 | 8.530 | 4,890,808 |
| 2023-10-12 | 7.850 | 7.980 | 7.610 | 7.800 | 7.800 | 3,048,687 |
| 2023-10-11 | 7.350 | 7.850 | 7.320 | 7.850 | 7.850 | 5,431,141 |
| 2023-10-06 | 7.100 | 7.190 | 7.040 | 7.140 | 7.140 | 1,146,489 |
| 2023-10-05 | 7.010 | 7.140 | 7.010 | 7.100 | 7.100 | 647,682 |
| 2023-10-04 | 7.100 | 7.220 | 7.030 | 7.040 | 7.040 | 980,525 |
| 2023-10-03 | 7.130 | 7.360 | 7.080 | 7.100 | 7.100 | 1,357,243 |
| 2023-10-02 | 7.200 | 7.290 | 7.040 | 7.130 | 7.130 | 1,873,924 |
| 2023-09-28 | 7.050 | 7.450 | 7.050 | 7.200 | 7.200 | 1,584,239 |
| 2023-09-27 | 7.150 | 7.210 | 6.990 | 7.050 | 7.050 | 2,187,684 |
| 2023-09-26 | 7.580 | 7.580 | 7.090 | 7.200 | 7.200 | 2,379,871 |
| 2023-09-25 | 7.460 | 7.680 | 7.460 | 7.490 | 7.490 | 1,102,697 |
| 2023-09-22 | 7.490 | 7.560 | 7.440 | 7.460 | 7.460 | 342,430 |
| 2023-09-21 | 7.670 | 7.670 | 7.430 | 7.500 | 7.500 | 657,300 |
| 2023-09-20 | 7.330 | 7.630 | 7.330 | 7.630 | 7.630 | 1,019,712 |
| 2023-09-19 | 7.310 | 7.450 | 7.300 | 7.390 | 7.390 | 633,104 |
| 2023-09-18 | 7.550 | 7.670 | 7.320 | 7.350 | 7.350 | 1,961,371 |
| 2023-09-15 | 7.860 | 7.860 | 7.610 | 7.610 | 7.610 | 1,660,135 |
| 2023-09-14 | 7.820 | 8.000 | 7.800 | 7.850 | 7.850 | 915,079 |
| 2023-09-13 | 7.800 | 7.970 | 7.750 | 7.800 | 7.800 | 1,166,846 |
| 2023-09-12 | 7.960 | 8.060 | 7.710 | 7.830 | 7.830 | 3,017,447 |
| 2023-09-11 | 7.800 | 8.100 | 7.790 | 7.960 | 7.960 | 1,691,773 |
| 2023-09-08 | 7.770 | 7.990 | 7.520 | 7.920 | 7.920 | 2,022,531 |
| 2023-09-07 | 7.820 | 7.930 | 7.770 | 7.770 | 7.770 | 1,706,070 |
| 2023-09-06 | 7.950 | 8.000 | 7.900 | 7.930 | 7.930 | 1,206,237 |
| 2023-09-05 | 8.030 | 8.030 | 7.850 | 7.950 | 7.950 | 1,414,218 |
| 2023-09-04 | 8.090 | 8.200 | 7.990 | 8.030 | 8.030 | 1,915,358 |
| 2023-09-01 | 7.680 | 8.170 | 7.600 | 8.090 | 8.090 | 5,015,406 |
| 2023-08-31 | 7.640 | 7.650 | 7.500 | 7.640 | 7.640 | 1,054,680 |
| 2023-08-30 | 7.630 | 7.760 | 7.450 | 7.630 | 7.630 | 1,760,226 |
| 2023-08-29 | 8.000 | 8.000 | 7.600 | 7.620 | 7.620 | 3,607,805 |
| 2023-08-28 | 7.770 | 8.000 | 7.660 | 7.960 | 7.960 | 2,899,204 |
| 2023-08-25 | 7.290 | 7.800 | 7.290 | 7.800 | 7.800 | 5,120,484 |
| 2023-08-24 | 7.520 | 7.540 | 7.270 | 7.280 | 7.280 | 2,454,987 |
| 2023-08-23 | 7.430 | 7.630 | 7.210 | 7.540 | 7.540 | 2,820,818 |
| 2023-08-22 | 7.650 | 7.690 | 7.400 | 7.430 | 7.430 | 4,142,437 |
| 2023-08-21 | 6.900 | 7.650 | 6.660 | 7.650 | 7.650 | 9,131,392 |
| 2023-08-18 | 6.350 | 6.980 | 6.350 | 6.980 | 6.980 | 6,744,958 |
| 2023-08-17 | 6.400 | 6.430 | 6.300 | 6.350 | 6.350 | 1,573,150 |
| 2023-08-16 | 6.750 | 6.750 | 6.510 | 6.530 | 6.530 | 1,825,981 |
| 2023-08-15 | 6.740 | 6.850 | 6.550 | 6.760 | 6.760 | 1,591,242 |
| 2023-08-14 | 6.950 | 6.950 | 6.510 | 6.760 | 6.760 | 2,105,828 |
| 2023-08-11 | 7.160 | 7.200 | 6.530 | 6.790 | 6.790 | 5,777,023 |
| 2023-08-10 | 6.450 | 6.970 | 6.420 | 6.950 | 6.950 | 11,241,846 |
| 2023-08-09 | 6.280 | 6.340 | 6.000 | 6.340 | 6.340 | 7,044,890 |
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.