New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 5.490 | 5.770 | 5.430 | 5.770 | 5.770 | 3,351,760 |
| 2023-08-07 | 5.290 | 5.360 | 5.190 | 5.250 | 5.250 | 307,426 |
| 2023-08-04 | 5.400 | 5.400 | 5.180 | 5.320 | 5.320 | 297,048 |
| 2023-08-02 | 5.190 | 5.460 | 5.160 | 5.400 | 5.400 | 610,471 |
| 2023-08-01 | 5.190 | 5.190 | 5.150 | 5.170 | 5.170 | 65,263 |
| 2023-07-31 | 5.220 | 5.250 | 5.140 | 5.170 | 5.170 | 121,310 |
| 2023-07-28 | 5.240 | 5.240 | 5.200 | 5.220 | 5.220 | 144,337 |
| 2023-07-27 | 5.100 | 5.240 | 5.100 | 5.240 | 5.240 | 120,275 |
| 2023-07-26 | 5.110 | 5.120 | 5.060 | 5.100 | 5.100 | 229,570 |
| 2023-07-25 | 5.100 | 5.150 | 5.100 | 5.110 | 5.110 | 139,465 |
| 2023-07-24 | 5.160 | 5.160 | 5.100 | 5.110 | 5.110 | 182,059 |
| 2023-07-21 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 113,328 |
| 2023-07-20 | 5.170 | 5.230 | 5.160 | 5.190 | 5.190 | 161,367 |
| 2023-07-19 | 5.220 | 5.220 | 5.170 | 5.170 | 5.170 | 177,609 |
| 2023-07-18 | 5.270 | 5.300 | 5.150 | 5.170 | 5.170 | 508,335 |
| 2023-07-17 | 5.370 | 5.370 | 5.260 | 5.270 | 5.270 | 107,542 |
| 2023-07-14 | 5.300 | 5.390 | 5.270 | 5.300 | 5.300 | 106,787 |
| 2023-07-13 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 233,474 |
| 2023-07-12 | 5.490 | 5.500 | 5.320 | 5.330 | 5.330 | 539,656 |
| 2023-07-11 | 5.390 | 5.500 | 5.360 | 5.390 | 5.390 | 315,237 |
| 2023-07-10 | 5.260 | 5.460 | 5.210 | 5.300 | 5.300 | 280,641 |
| 2023-07-07 | 5.210 | 5.230 | 5.180 | 5.220 | 5.220 | 166,116 |
| 2023-07-06 | 5.280 | 5.350 | 5.210 | 5.220 | 5.220 | 335,154 |
| 2023-07-05 | 5.360 | 5.390 | 5.310 | 5.330 | 5.330 | 127,856 |
| 2023-07-04 | 5.370 | 5.380 | 5.310 | 5.360 | 5.360 | 136,994 |
| 2023-07-03 | 5.320 | 5.410 | 5.320 | 5.390 | 5.390 | 202,720 |
| 2023-06-30 | 5.430 | 5.490 | 5.400 | 5.470 | 5.470 | 76,026 |
| 2023-06-29 | 5.400 | 5.430 | 5.390 | 5.420 | 5.420 | 81,210 |
| 2023-06-28 | 5.460 | 5.510 | 5.420 | 5.420 | 5.420 | 71,002 |
| 2023-06-27 | 5.500 | 5.520 | 5.420 | 5.430 | 5.430 | 149,311 |
| 2023-06-26 | 5.460 | 5.510 | 5.450 | 5.500 | 5.500 | 191,161 |
| 2023-06-21 | 5.470 | 5.490 | 5.420 | 5.460 | 5.460 | 277,491 |
| 2023-06-20 | 5.460 | 5.490 | 5.390 | 5.400 | 5.400 | 255,509 |
| 2023-06-19 | 5.410 | 5.530 | 5.370 | 5.390 | 5.390 | 523,253 |
| 2023-06-16 | 5.460 | 5.460 | 5.350 | 5.380 | 5.380 | 239,739 |
| 2023-06-15 | 5.300 | 5.420 | 5.300 | 5.400 | 5.400 | 182,139 |
| 2023-06-14 | 5.500 | 5.500 | 5.250 | 5.310 | 5.310 | 621,225 |
| 2023-06-13 | 5.530 | 5.550 | 5.410 | 5.460 | 5.460 | 575,502 |
| 2023-06-12 | 5.600 | 5.600 | 5.490 | 5.530 | 5.530 | 601,192 |
| 2023-06-09 | 5.810 | 5.900 | 5.610 | 5.750 | 5.750 | 757,347 |
| 2023-06-08 | 5.840 | 5.970 | 5.750 | 5.810 | 5.810 | 1,072,226 |
| 2023-06-07 | 5.570 | 5.790 | 5.570 | 5.750 | 5.750 | 867,546 |
| 2023-06-06 | 5.550 | 5.650 | 5.400 | 5.570 | 5.570 | 498,112 |
| 2023-06-05 | 5.300 | 5.680 | 5.300 | 5.590 | 5.590 | 748,588 |
| 2023-06-02 | 5.400 | 5.440 | 5.300 | 5.300 | 5.300 | 387,443 |
| 2023-06-01 | 5.370 | 5.370 | 5.310 | 5.370 | 5.370 | 300,927 |
| 2023-05-31 | 5.280 | 5.390 | 5.270 | 5.340 | 5.340 | 447,213 |
| 2023-05-30 | 5.270 | 5.340 | 5.200 | 5.330 | 5.330 | 458,414 |
| 2023-05-29 | 5.200 | 5.300 | 5.190 | 5.270 | 5.270 | 199,947 |
| 2023-05-26 | 5.250 | 5.270 | 5.200 | 5.200 | 5.200 | 126,020 |
| 2023-05-25 | 5.320 | 5.470 | 5.270 | 5.280 | 5.280 | 468,670 |
| 2023-05-24 | 5.130 | 5.440 | 5.100 | 5.270 | 5.270 | 1,128,725 |
| 2023-05-23 | 5.140 | 5.150 | 5.120 | 5.130 | 5.130 | 92,575 |
| 2023-05-22 | 5.070 | 5.160 | 5.070 | 5.140 | 5.140 | 275,464 |
| 2023-05-19 | 5.100 | 5.120 | 5.060 | 5.100 | 5.100 | 229,047 |
| 2023-05-18 | 5.110 | 5.110 | 5.080 | 5.090 | 5.090 | 80,319 |
| 2023-05-17 | 5.060 | 5.140 | 5.050 | 5.120 | 5.120 | 423,557 |
| 2023-05-16 | 5.060 | 5.130 | 5.040 | 5.100 | 5.100 | 364,716 |
| 2023-05-15 | 5.060 | 5.070 | 5.020 | 5.040 | 5.040 | 155,792 |
| 2023-05-12 | 5.030 | 5.080 | 5.030 | 5.060 | 5.060 | 264,166 |
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.