New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.860 | 4.910 | 4.850 | 4.870 | 4.870 | 49,498 |
| 2022-11-02 | 4.900 | 4.960 | 4.890 | 4.900 | 4.900 | 65,133 |
| 2022-11-01 | 4.910 | 4.980 | 4.840 | 4.880 | 4.880 | 100,001 |
| 2022-10-31 | 4.940 | 4.970 | 4.880 | 4.910 | 4.910 | 87,006 |
| 2022-10-28 | 4.990 | 5.000 | 4.930 | 4.930 | 4.930 | 57,204 |
| 2022-10-27 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 150,066 |
| 2022-10-26 | 4.870 | 4.950 | 4.840 | 4.940 | 4.940 | 83,047 |
| 2022-10-25 | 5.040 | 5.040 | 4.880 | 4.890 | 4.890 | 103,010 |
| 2022-10-24 | 4.950 | 5.060 | 4.950 | 5.000 | 5.000 | 88,121 |
| 2022-10-21 | 4.900 | 5.040 | 4.900 | 4.930 | 4.930 | 83,011 |
| 2022-10-20 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 64,306 |
| 2022-10-19 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 108,197 |
| 2022-10-18 | 5.120 | 5.120 | 4.960 | 5.050 | 5.050 | 221,282 |
| 2022-10-17 | 4.910 | 5.060 | 4.910 | 5.000 | 5.000 | 141,034 |
| 2022-10-14 | 4.730 | 5.080 | 4.730 | 5.080 | 5.080 | 611,198 |
| 2022-10-13 | 4.760 | 4.850 | 4.710 | 4.710 | 4.710 | 194,259 |
| 2022-10-12 | 4.750 | 4.900 | 4.740 | 4.850 | 4.850 | 84,041 |
| 2022-10-11 | 4.800 | 4.860 | 4.730 | 4.790 | 4.790 | 60,038 |
| 2022-10-07 | 4.850 | 4.910 | 4.850 | 4.860 | 4.860 | 78,645 |
| 2022-10-06 | 4.770 | 4.870 | 4.770 | 4.850 | 4.850 | 39,029 |
| 2022-10-05 | 4.850 | 4.900 | 4.820 | 4.870 | 4.870 | 76,101 |
| 2022-10-04 | 4.840 | 4.880 | 4.830 | 4.840 | 4.840 | 62,526 |
| 2022-10-03 | 4.820 | 4.860 | 4.810 | 4.810 | 4.810 | 37,142 |
| 2022-09-30 | 4.700 | 4.880 | 4.700 | 4.830 | 4.830 | 56,523 |
| 2022-09-29 | 4.810 | 4.820 | 4.800 | 4.800 | 4.800 | 66,111 |
| 2022-09-28 | 4.830 | 4.830 | 4.700 | 4.810 | 4.810 | 122,312 |
| 2022-09-27 | 4.960 | 4.960 | 4.760 | 4.830 | 4.830 | 39,674 |
| 2022-09-26 | 4.850 | 4.860 | 4.810 | 4.810 | 4.810 | 125,860 |
| 2022-09-23 | 5.000 | 5.000 | 4.890 | 4.960 | 4.960 | 75,127 |
| 2022-09-22 | 4.940 | 4.960 | 4.880 | 4.940 | 4.940 | 98,905 |
| 2022-09-21 | 4.970 | 4.990 | 4.930 | 4.940 | 4.940 | 189,750 |
| 2022-09-20 | 5.030 | 5.040 | 5.000 | 5.000 | 5.000 | 115,884 |
| 2022-09-19 | 5.010 | 5.050 | 5.000 | 5.010 | 5.010 | 132,007 |
| 2022-09-16 | 5.000 | 5.050 | 5.000 | 5.010 | 5.010 | 117,137 |
| 2022-09-15 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 112,409 |
| 2022-09-14 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 74,141 |
| 2022-09-13 | 5.180 | 5.210 | 5.070 | 5.090 | 5.090 | 156,474 |
| 2022-09-12 | 5.150 | 5.160 | 5.100 | 5.120 | 5.120 | 240,169 |
| 2022-09-08 | 4.890 | 5.390 | 4.860 | 5.150 | 5.150 | 749,932 |
| 2022-09-07 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 117,889 |
| 2022-09-06 | 4.920 | 4.950 | 4.900 | 4.900 | 4.900 | 136,432 |
| 2022-09-05 | 5.050 | 5.050 | 4.930 | 4.950 | 4.950 | 238,698 |
| 2022-09-02 | 5.040 | 5.210 | 5.040 | 5.100 | 5.100 | 315,281 |
| 2022-09-01 | 5.130 | 5.130 | 5.020 | 5.090 | 5.090 | 217,250 |
| 2022-08-31 | 5.050 | 5.110 | 5.030 | 5.100 | 5.100 | 356,174 |
| 2022-08-30 | 4.930 | 5.050 | 4.920 | 5.050 | 5.050 | 312,914 |
| 2022-08-29 | 5.020 | 5.150 | 4.700 | 4.970 | 4.970 | 552,586 |
| 2022-08-26 | 4.970 | 5.120 | 4.970 | 5.050 | 5.050 | 993,199 |
| 2022-08-25 | 4.770 | 4.910 | 4.760 | 4.910 | 4.910 | 1,570,734 |
| 2022-08-24 | 4.720 | 4.770 | 4.710 | 4.770 | 4.770 | 151,627 |
| 2022-08-23 | 4.770 | 4.770 | 4.720 | 4.720 | 4.720 | 120,235 |
| 2022-08-22 | 4.750 | 4.770 | 4.740 | 4.770 | 4.770 | 154,704 |
| 2022-08-19 | 4.780 | 4.800 | 4.750 | 4.800 | 4.800 | 240,398 |
| 2022-08-18 | 4.760 | 4.780 | 4.730 | 4.780 | 4.780 | 167,651 |
| 2022-08-17 | 4.750 | 4.770 | 4.730 | 4.740 | 4.740 | 385,452 |
| 2022-08-16 | 4.780 | 4.780 | 4.740 | 4.770 | 4.770 | 346,291 |
| 2022-08-15 | 4.880 | 4.880 | 4.750 | 4.800 | 4.800 | 871,166 |
| 2022-08-12 | 4.880 | 4.900 | 4.870 | 4.900 | 4.900 | 141,294 |
| 2022-08-11 | 4.840 | 4.880 | 4.830 | 4.860 | 4.860 | 234,991 |
| 2022-08-10 | 4.810 | 4.840 | 4.740 | 4.820 | 4.820 | 339,336 |
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.