New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.030 | 5.090 | 5.030 | 5.040 | 5.040 | 59,402 |
| 2023-02-07 | 5.030 | 5.080 | 5.000 | 5.020 | 5.020 | 113,398 |
| 2023-02-06 | 5.030 | 5.100 | 4.980 | 5.000 | 5.000 | 175,115 |
| 2023-02-03 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 123,102 |
| 2023-02-02 | 5.010 | 5.050 | 5.010 | 5.020 | 5.020 | 76,711 |
| 2023-02-01 | 5.030 | 5.050 | 5.000 | 5.010 | 5.010 | 49,369 |
| 2023-01-31 | 5.000 | 5.050 | 4.990 | 5.020 | 5.020 | 118,269 |
| 2023-01-30 | 4.990 | 5.020 | 4.990 | 5.000 | 5.000 | 133,569 |
| 2023-01-17 | 4.960 | 4.990 | 4.900 | 4.990 | 4.990 | 169,631 |
| 2023-01-16 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 81,734 |
| 2023-01-13 | 5.020 | 5.020 | 4.950 | 4.960 | 4.960 | 61,207 |
| 2023-01-12 | 4.980 | 5.020 | 4.940 | 4.960 | 4.960 | 177,487 |
| 2023-01-11 | 4.990 | 5.230 | 4.800 | 5.020 | 5.020 | 1,442,398 |
| 2023-01-10 | 5.000 | 5.020 | 4.980 | 5.020 | 5.020 | 60,056 |
| 2023-01-09 | 5.000 | 5.030 | 4.990 | 5.000 | 5.000 | 50,291 |
| 2023-01-06 | 5.020 | 5.020 | 4.940 | 4.990 | 4.990 | 78,404 |
| 2023-01-05 | 5.010 | 5.030 | 5.000 | 5.020 | 5.020 | 42,128 |
| 2023-01-04 | 5.000 | 5.050 | 4.960 | 5.010 | 5.010 | 43,339 |
| 2023-01-03 | 5.000 | 5.020 | 4.910 | 5.000 | 5.000 | 46,004 |
| 2022-12-30 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 58,128 |
| 2022-12-29 | 4.970 | 5.010 | 4.920 | 4.960 | 4.960 | 142,451 |
| 2022-12-28 | 4.980 | 5.020 | 4.960 | 4.970 | 4.970 | 44,719 |
| 2022-12-27 | 5.040 | 5.040 | 4.970 | 4.980 | 4.980 | 36,177 |
| 2022-12-26 | 4.960 | 5.010 | 4.950 | 5.010 | 5.010 | 42,205 |
| 2022-12-23 | 4.980 | 5.010 | 4.970 | 4.970 | 4.970 | 38,208 |
| 2022-12-22 | 5.010 | 5.050 | 4.950 | 4.990 | 4.990 | 101,137 |
| 2022-12-21 | 5.000 | 5.010 | 4.970 | 4.970 | 4.970 | 45,498 |
| 2022-12-20 | 5.070 | 5.070 | 4.980 | 4.980 | 4.980 | 100,318 |
| 2022-12-19 | 5.000 | 5.090 | 5.000 | 5.010 | 5.010 | 194,276 |
| 2022-12-16 | 5.080 | 5.100 | 5.000 | 5.010 | 5.010 | 88,351 |
| 2022-12-15 | 5.120 | 5.130 | 5.080 | 5.080 | 5.080 | 53,487 |
| 2022-12-14 | 5.110 | 5.140 | 5.080 | 5.100 | 5.100 | 540,558 |
| 2022-12-13 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 140,210 |
| 2022-12-12 | 5.120 | 5.130 | 5.020 | 5.070 | 5.070 | 198,328 |
| 2022-12-09 | 5.000 | 5.140 | 4.990 | 5.120 | 5.120 | 368,807 |
| 2022-12-08 | 4.960 | 5.000 | 4.950 | 5.000 | 5.000 | 175,110 |
| 2022-12-07 | 5.060 | 5.060 | 4.980 | 4.980 | 4.980 | 111,938 |
| 2022-12-06 | 5.100 | 5.100 | 4.980 | 5.060 | 5.060 | 125,466 |
| 2022-12-05 | 5.100 | 5.130 | 5.040 | 5.050 | 5.050 | 108,032 |
| 2022-12-02 | 5.100 | 5.150 | 5.050 | 5.060 | 5.060 | 91,902 |
| 2022-12-01 | 5.090 | 5.110 | 5.030 | 5.100 | 5.100 | 135,118 |
| 2022-11-30 | 5.060 | 5.080 | 5.010 | 5.080 | 5.080 | 172,056 |
| 2022-11-29 | 5.080 | 5.080 | 4.980 | 5.060 | 5.060 | 243,906 |
| 2022-11-28 | 5.070 | 5.090 | 4.990 | 5.090 | 5.090 | 141,092 |
| 2022-11-25 | 5.060 | 5.080 | 4.960 | 5.080 | 5.080 | 242,849 |
| 2022-11-24 | 5.090 | 5.090 | 5.000 | 5.000 | 5.000 | 157,594 |
| 2022-11-23 | 5.030 | 5.100 | 5.030 | 5.100 | 5.100 | 229,102 |
| 2022-11-22 | 5.040 | 5.100 | 4.910 | 5.100 | 5.100 | 303,452 |
| 2022-11-21 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 128,590 |
| 2022-11-18 | 5.030 | 5.090 | 4.900 | 5.080 | 5.080 | 548,822 |
| 2022-11-17 | 4.960 | 5.040 | 4.960 | 5.030 | 5.030 | 349,755 |
| 2022-11-16 | 4.950 | 5.030 | 4.890 | 5.020 | 5.020 | 288,597 |
| 2022-11-15 | 4.900 | 4.960 | 4.880 | 4.950 | 4.950 | 254,180 |
| 2022-11-14 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 94,655 |
| 2022-11-11 | 4.880 | 4.980 | 4.850 | 4.880 | 4.880 | 170,526 |
| 2022-11-10 | 4.970 | 4.970 | 4.860 | 4.930 | 4.930 | 130,181 |
| 2022-11-09 | 4.980 | 5.030 | 4.920 | 4.930 | 4.930 | 64,457 |
| 2022-11-08 | 4.970 | 4.980 | 4.930 | 4.930 | 4.930 | 72,461 |
| 2022-11-07 | 4.980 | 4.980 | 4.910 | 4.970 | 4.970 | 47,003 |
| 2022-11-04 | 4.860 | 4.930 | 4.860 | 4.900 | 4.900 | 60,284 |
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.