New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5.070 | 5.070 | 5.000 | 5.020 | 5.020 | 115,843 |
| 2023-05-10 | 5.000 | 5.100 | 4.970 | 5.080 | 5.080 | 500,842 |
| 2023-05-09 | 4.930 | 4.950 | 4.910 | 4.910 | 4.910 | 22,017 |
| 2023-05-08 | 4.930 | 4.950 | 4.900 | 4.900 | 4.900 | 117,902 |
| 2023-05-05 | 4.930 | 4.940 | 4.910 | 4.930 | 4.930 | 12,007 |
| 2023-05-04 | 4.930 | 4.940 | 4.900 | 4.900 | 4.900 | 87,118 |
| 2023-05-03 | 4.920 | 4.960 | 4.810 | 4.880 | 4.880 | 273,998 |
| 2023-05-02 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 207,160 |
| 2023-04-28 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 92,256 |
| 2023-04-27 | 4.970 | 5.000 | 4.960 | 4.960 | 4.960 | 126,301 |
| 2023-04-26 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 66,551 |
| 2023-04-25 | 5.030 | 5.030 | 4.950 | 5.000 | 5.000 | 185,783 |
| 2023-04-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 68,291 |
| 2023-04-21 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 212,441 |
| 2023-04-20 | 5.000 | 5.040 | 5.000 | 5.030 | 5.030 | 98,957 |
| 2023-04-19 | 5.070 | 5.070 | 5.000 | 5.010 | 5.010 | 256,563 |
| 2023-04-18 | 5.040 | 5.070 | 5.020 | 5.040 | 5.040 | 199,413 |
| 2023-04-17 | 5.040 | 5.040 | 4.990 | 5.040 | 5.040 | 248,137 |
| 2023-04-14 | 5.050 | 5.070 | 4.990 | 5.040 | 5.040 | 217,418 |
| 2023-04-13 | 5.000 | 5.070 | 4.940 | 5.040 | 5.040 | 281,954 |
| 2023-04-12 | 4.900 | 5.010 | 4.900 | 5.000 | 5.000 | 435,420 |
| 2023-04-11 | 4.940 | 4.940 | 4.870 | 4.890 | 4.890 | 125,673 |
| 2023-04-10 | 4.910 | 4.980 | 4.910 | 4.940 | 4.940 | 120,198 |
| 2023-04-07 | 4.890 | 4.920 | 4.870 | 4.920 | 4.920 | 68,077 |
| 2023-04-06 | 4.900 | 4.930 | 4.900 | 4.900 | 4.900 | 117,387 |
| 2023-03-31 | 4.860 | 4.950 | 4.860 | 4.900 | 4.900 | 151,142 |
| 2023-03-30 | 4.880 | 4.880 | 4.810 | 4.860 | 4.860 | 47,830 |
| 2023-03-29 | 4.840 | 4.870 | 4.820 | 4.850 | 4.850 | 49,462 |
| 2023-03-28 | 4.900 | 4.900 | 4.820 | 4.840 | 4.840 | 336,912 |
| 2023-03-27 | 4.910 | 4.910 | 4.880 | 4.900 | 4.900 | 55,236 |
| 2023-03-24 | 4.890 | 4.930 | 4.870 | 4.930 | 4.930 | 92,360 |
| 2023-03-23 | 4.900 | 4.900 | 4.870 | 4.890 | 4.890 | 212,512 |
| 2023-03-22 | 4.920 | 4.920 | 4.890 | 4.900 | 4.900 | 111,060 |
| 2023-03-21 | 4.930 | 4.940 | 4.860 | 4.870 | 4.870 | 100,981 |
| 2023-03-20 | 4.840 | 4.880 | 4.840 | 4.870 | 4.870 | 98,426 |
| 2023-03-17 | 4.790 | 4.870 | 4.760 | 4.840 | 4.840 | 200,003 |
| 2023-03-16 | 4.840 | 4.860 | 4.790 | 4.790 | 4.790 | 201,816 |
| 2023-03-15 | 4.830 | 4.890 | 4.810 | 4.840 | 4.840 | 391,248 |
| 2023-03-14 | 4.930 | 4.970 | 4.800 | 4.830 | 4.830 | 1,265,782 |
| 2023-03-13 | 5.050 | 5.060 | 4.950 | 4.990 | 4.990 | 458,504 |
| 2023-03-10 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 299,745 |
| 2023-03-09 | 5.150 | 5.180 | 5.130 | 5.140 | 5.140 | 373,974 |
| 2023-03-08 | 5.120 | 5.150 | 5.090 | 5.120 | 5.120 | 212,980 |
| 2023-03-07 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 88,473 |
| 2023-03-06 | 5.080 | 5.100 | 5.070 | 5.100 | 5.100 | 156,217 |
| 2023-03-03 | 5.090 | 5.100 | 5.070 | 5.070 | 5.070 | 49,537 |
| 2023-03-02 | 5.100 | 5.110 | 5.080 | 5.080 | 5.080 | 45,635 |
| 2023-03-01 | 5.130 | 5.130 | 5.070 | 5.120 | 5.120 | 170,056 |
| 2023-02-24 | 5.100 | 5.160 | 5.100 | 5.110 | 5.110 | 122,161 |
| 2023-02-23 | 5.080 | 5.140 | 5.080 | 5.100 | 5.100 | 326,928 |
| 2023-02-22 | 5.020 | 5.100 | 5.020 | 5.080 | 5.080 | 159,277 |
| 2023-02-21 | 5.010 | 5.100 | 5.010 | 5.070 | 5.070 | 295,536 |
| 2023-02-20 | 5.050 | 5.050 | 5.010 | 5.020 | 5.020 | 111,253 |
| 2023-02-17 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 40,756 |
| 2023-02-16 | 5.050 | 5.080 | 5.000 | 5.020 | 5.020 | 82,196 |
| 2023-02-15 | 5.040 | 5.050 | 5.000 | 5.010 | 5.010 | 164,712 |
| 2023-02-14 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 176,600 |
| 2023-02-13 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 64,695 |
| 2023-02-10 | 5.030 | 5.050 | 5.000 | 5.000 | 5.000 | 120,262 |
| 2023-02-09 | 5.040 | 5.090 | 5.040 | 5.050 | 5.050 | 122,773 |
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.