New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.870 | 4.870 | 4.830 | 4.850 | 4.850 | 258,097 |
| 2022-08-08 | 4.850 | 4.870 | 4.830 | 4.850 | 4.850 | 52,014 |
| 2022-08-05 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 192,508 |
| 2022-08-04 | 4.840 | 4.860 | 4.810 | 4.850 | 4.850 | 101,600 |
| 2022-08-03 | 4.890 | 4.900 | 4.820 | 4.850 | 4.850 | 248,543 |
| 2022-08-02 | 4.980 | 4.980 | 4.830 | 4.890 | 4.890 | 794,212 |
| 2022-08-01 | 4.980 | 5.090 | 4.960 | 5.030 | 5.030 | 164,292 |
| 2022-07-29 | 4.950 | 5.020 | 4.950 | 4.960 | 4.960 | 143,914 |
| 2022-07-28 | 4.930 | 5.000 | 4.930 | 4.940 | 4.940 | 270,143 |
| 2022-07-27 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 157,109 |
| 2022-07-26 | 5.020 | 5.020 | 4.960 | 5.000 | 5.000 | 53,787 |
| 2022-07-25 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 79,336 |
| 2022-07-22 | 4.980 | 4.980 | 4.960 | 4.970 | 4.970 | 79,116 |
| 2022-07-21 | 5.000 | 5.020 | 4.920 | 4.970 | 4.970 | 103,233 |
| 2022-07-20 | 5.020 | 5.020 | 4.970 | 5.000 | 5.000 | 219,639 |
| 2022-07-19 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 141,015 |
| 2022-07-18 | 4.870 | 4.910 | 4.870 | 4.890 | 4.890 | 185,292 |
| 2022-07-15 | 4.870 | 4.900 | 4.860 | 4.860 | 4.860 | 67,307 |
| 2022-07-14 | 4.840 | 4.910 | 4.840 | 4.910 | 4.910 | 98,545 |
| 2022-07-13 | 4.830 | 5.000 | 4.830 | 4.900 | 4.900 | 76,177 |
| 2022-07-12 | 4.930 | 4.950 | 4.840 | 4.840 | 4.840 | 149,333 |
| 2022-07-11 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 70,724 |
| 2022-07-08 | 5.020 | 5.050 | 4.990 | 5.040 | 5.040 | 109,386 |
| 2022-07-07 | 4.990 | 5.020 | 4.960 | 5.010 | 5.010 | 130,884 |
| 2022-07-06 | 4.980 | 5.020 | 4.950 | 4.990 | 4.990 | 79,231 |
| 2022-07-05 | 5.040 | 5.050 | 4.980 | 4.980 | 4.980 | 134,605 |
| 2022-07-04 | 4.970 | 5.090 | 4.960 | 4.960 | 4.960 | 145,458 |
| 2022-07-01 | 5.150 | 5.150 | 4.950 | 4.970 | 4.970 | 353,232 |
| 2022-06-30 | 5.220 | 5.220 | 5.100 | 5.150 | 5.150 | 318,495 |
| 2022-06-29 | 5.210 | 5.250 | 5.210 | 5.220 | 5.220 | 127,246 |
| 2022-06-28 | 5.280 | 5.300 | 5.240 | 5.300 | 5.300 | 30,339 |
| 2022-06-27 | 5.230 | 5.290 | 5.230 | 5.280 | 5.280 | 80,527 |
| 2022-06-24 | 5.210 | 5.290 | 5.200 | 5.210 | 5.210 | 137,399 |
| 2022-06-23 | 5.280 | 5.290 | 5.180 | 5.180 | 5.180 | 143,438 |
| 2022-06-22 | 5.310 | 5.320 | 5.240 | 5.280 | 5.280 | 104,214 |
| 2022-06-21 | 5.310 | 5.340 | 5.280 | 5.310 | 5.310 | 245,420 |
| 2022-06-20 | 5.400 | 5.420 | 5.240 | 5.310 | 5.310 | 169,306 |
| 2022-06-17 | 5.340 | 5.430 | 5.290 | 5.400 | 5.400 | 114,453 |
| 2022-06-16 | 5.370 | 5.480 | 5.360 | 5.390 | 5.390 | 223,457 |
| 2022-06-15 | 5.350 | 5.420 | 5.300 | 5.400 | 5.400 | 142,975 |
| 2022-06-14 | 5.300 | 5.450 | 5.290 | 5.350 | 5.350 | 153,373 |
| 2022-06-13 | 5.330 | 5.430 | 5.300 | 5.300 | 5.300 | 118,149 |
| 2022-06-10 | 5.390 | 5.460 | 5.340 | 5.450 | 5.450 | 65,616 |
| 2022-06-09 | 5.460 | 5.540 | 5.450 | 5.460 | 5.460 | 143,678 |
| 2022-06-08 | 5.400 | 5.490 | 5.400 | 5.460 | 5.460 | 156,051 |
| 2022-06-07 | 5.330 | 5.400 | 5.320 | 5.400 | 5.400 | 159,446 |
| 2022-06-06 | 5.360 | 5.430 | 5.300 | 5.340 | 5.340 | 202,024 |
| 2022-06-02 | 5.340 | 5.360 | 5.310 | 5.320 | 5.320 | 72,004 |
| 2022-06-01 | 5.320 | 5.360 | 5.320 | 5.340 | 5.340 | 39,523 |
| 2022-05-31 | 5.340 | 5.360 | 5.250 | 5.320 | 5.320 | 149,544 |
| 2022-05-30 | 5.310 | 5.350 | 5.310 | 5.330 | 5.330 | 158,155 |
| 2022-05-27 | 5.300 | 5.340 | 5.260 | 5.290 | 5.290 | 76,045 |
| 2022-05-26 | 5.340 | 5.370 | 5.250 | 5.300 | 5.300 | 122,026 |
| 2022-05-25 | 5.320 | 5.400 | 5.280 | 5.290 | 5.290 | 154,518 |
| 2022-05-24 | 5.250 | 5.420 | 5.250 | 5.260 | 5.260 | 270,013 |
| 2022-05-23 | 5.240 | 5.260 | 5.220 | 5.250 | 5.250 | 75,489 |
| 2022-05-20 | 5.180 | 5.250 | 5.180 | 5.240 | 5.240 | 201,157 |
| 2022-05-19 | 5.180 | 5.180 | 5.120 | 5.170 | 5.170 | 176,390 |
| 2022-05-18 | 5.170 | 5.240 | 5.160 | 5.200 | 5.200 | 621,749 |
| 2022-05-17 | 5.150 | 5.220 | 5.130 | 5.160 | 5.160 | 259,416 |
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.