New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5.200 | 5.210 | 5.140 | 5.150 | 5.150 | 242,097 |
| 2022-05-13 | 5.170 | 5.180 | 5.140 | 5.140 | 5.140 | 490,414 |
| 2022-05-12 | 5.280 | 5.320 | 5.160 | 5.170 | 5.170 | 379,025 |
| 2022-05-11 | 5.380 | 5.380 | 5.260 | 5.280 | 5.280 | 293,027 |
| 2022-05-10 | 5.310 | 5.410 | 5.300 | 5.380 | 5.380 | 154,481 |
| 2022-05-09 | 5.470 | 5.500 | 5.340 | 5.340 | 5.340 | 260,105 |
| 2022-05-06 | 5.450 | 5.490 | 5.400 | 5.470 | 5.470 | 562,037 |
| 2022-05-05 | 5.520 | 5.560 | 5.510 | 5.520 | 5.520 | 172,518 |
| 2022-05-04 | 5.510 | 5.550 | 5.500 | 5.510 | 5.510 | 141,342 |
| 2022-05-03 | 5.550 | 5.560 | 5.500 | 5.500 | 5.500 | 141,064 |
| 2022-04-29 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 194,237 |
| 2022-04-28 | 5.500 | 5.590 | 5.500 | 5.540 | 5.540 | 119,114 |
| 2022-04-27 | 5.550 | 5.600 | 5.490 | 5.520 | 5.520 | 245,357 |
| 2022-04-26 | 5.640 | 5.700 | 5.550 | 5.640 | 5.640 | 202,668 |
| 2022-04-25 | 5.740 | 5.740 | 5.510 | 5.640 | 5.640 | 422,997 |
| 2022-04-22 | 5.810 | 5.820 | 5.750 | 5.800 | 5.800 | 253,201 |
| 2022-04-21 | 5.900 | 5.900 | 5.760 | 5.810 | 5.810 | 167,337 |
| 2022-04-20 | 5.830 | 5.830 | 5.770 | 5.830 | 5.830 | 106,690 |
| 2022-04-19 | 5.740 | 5.880 | 5.740 | 5.830 | 5.830 | 322,488 |
| 2022-04-18 | 5.850 | 5.850 | 5.740 | 5.740 | 5.740 | 436,548 |
| 2022-04-15 | 5.880 | 5.880 | 5.810 | 5.850 | 5.850 | 194,249 |
| 2022-04-14 | 5.860 | 5.890 | 5.830 | 5.880 | 5.880 | 133,151 |
| 2022-04-13 | 5.840 | 5.880 | 5.820 | 5.860 | 5.860 | 239,136 |
| 2022-04-12 | 5.830 | 5.900 | 5.800 | 5.830 | 5.830 | 324,591 |
| 2022-04-11 | 5.900 | 5.990 | 5.830 | 5.830 | 5.830 | 570,473 |
| 2022-04-08 | 5.890 | 5.910 | 5.860 | 5.900 | 5.900 | 766,389 |
| 2022-04-07 | 5.880 | 5.880 | 5.820 | 5.850 | 5.850 | 306,196 |
| 2022-04-06 | 5.850 | 5.920 | 5.840 | 5.880 | 5.880 | 612,943 |
| 2022-04-01 | 5.880 | 5.880 | 5.820 | 5.870 | 5.870 | 217,733 |
| 2022-03-31 | 5.870 | 5.900 | 5.840 | 5.880 | 5.880 | 1,126,148 |
| 2022-03-30 | 5.830 | 5.900 | 5.800 | 5.880 | 5.880 | 289,535 |
| 2022-03-29 | 5.810 | 5.830 | 5.800 | 5.800 | 5.800 | 126,478 |
| 2022-03-28 | 5.800 | 5.850 | 5.790 | 5.850 | 5.850 | 174,476 |
| 2022-03-25 | 5.910 | 5.910 | 5.770 | 5.870 | 5.870 | 421,423 |
| 2022-03-24 | 5.900 | 5.930 | 5.870 | 5.900 | 5.900 | 126,553 |
| 2022-03-23 | 5.890 | 5.990 | 5.890 | 5.940 | 5.940 | 237,494 |
| 2022-03-22 | 5.850 | 5.950 | 5.830 | 5.870 | 5.870 | 305,423 |
| 2022-03-21 | 5.850 | 5.860 | 5.800 | 5.850 | 5.850 | 138,030 |
| 2022-03-18 | 5.840 | 5.840 | 5.780 | 5.820 | 5.820 | 181,845 |
| 2022-03-17 | 5.800 | 5.880 | 5.800 | 5.840 | 5.840 | 213,382 |
| 2022-03-16 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 265,317 |
| 2022-03-15 | 5.830 | 5.840 | 5.760 | 5.790 | 5.790 | 173,332 |
| 2022-03-14 | 5.850 | 5.850 | 5.810 | 5.840 | 5.840 | 122,464 |
| 2022-03-11 | 5.860 | 5.900 | 5.810 | 5.830 | 5.830 | 182,231 |
| 2022-03-10 | 5.930 | 5.930 | 5.830 | 5.910 | 5.910 | 170,917 |
| 2022-03-09 | 5.750 | 5.890 | 5.750 | 5.830 | 5.830 | 73,378 |
| 2022-03-08 | 5.770 | 5.870 | 5.730 | 5.730 | 5.730 | 219,042 |
| 2022-03-07 | 5.900 | 5.900 | 5.760 | 5.800 | 5.800 | 403,962 |
| 2022-03-04 | 5.920 | 6.000 | 5.920 | 5.990 | 5.990 | 180,025 |
| 2022-03-03 | 6.080 | 6.080 | 5.950 | 5.990 | 5.990 | 183,253 |
| 2022-03-02 | 5.910 | 6.000 | 5.910 | 5.980 | 5.980 | 101,059 |
| 2022-03-01 | 5.960 | 5.990 | 5.940 | 5.970 | 5.970 | 167,527 |
| 2022-02-25 | 5.910 | 5.980 | 5.910 | 5.930 | 5.930 | 213,063 |
| 2022-02-24 | 6.070 | 6.070 | 5.870 | 5.910 | 5.910 | 483,668 |
| 2022-02-23 | 6.030 | 6.090 | 6.000 | 6.060 | 6.060 | 110,437 |
| 2022-02-22 | 6.150 | 6.150 | 5.990 | 6.030 | 6.030 | 313,884 |
| 2022-02-21 | 6.050 | 6.100 | 6.040 | 6.100 | 6.100 | 127,734 |
| 2022-02-18 | 6.020 | 6.100 | 6.010 | 6.060 | 6.060 | 122,733 |
| 2022-02-17 | 6.150 | 6.150 | 6.040 | 6.070 | 6.070 | 243,163 |
| 2022-02-16 | 6.160 | 6.180 | 6.080 | 6.110 | 6.110 | 121,165 |
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.