New Asia Construction & Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.000	14.050	13.900	13.900	13.900	110,002
2026-07-21	14.050	14.150	13.850	14.000	14.000	65,002
2026-07-20	14.350	14.350	13.800	13.950	13.950	77,453
2026-07-17	14.000	14.000	13.700	13.900	13.900	224,001
2026-07-16	13.950	14.150	13.750	13.750	13.750	101,002
2026-07-15	14.500	14.500	13.800	13.850	13.850	453,612
2026-07-14	13.900	15.050	13.650	14.500	14.500	2,684,597
2026-07-13	13.700	13.800	13.600	13.700	13.700	137,670
2026-07-10	13.650	13.650	13.650	13.650	13.650	0
2026-07-09	13.750	13.800	13.600	13.650	13.650	171,101
2026-07-08	13.850	13.950	13.600	13.750	13.750	179,043
2026-07-07	13.950	13.950	13.800	13.850	13.850	144,001
2026-07-06	14.100	14.100	13.800	14.000	14.000	389,263
2026-07-03	13.950	14.100	13.800	14.100	14.100	213,315
2026-07-02	14.000	14.050	13.850	13.950	13.950	255,001
2026-07-01	14.100	14.100	13.750	13.800	13.800	171,001
2026-06-30	13.700	13.850	13.700	13.800	13.800	138,152
2026-06-29	13.700	13.800	13.650	13.750	13.750	109,596
2026-06-26	13.750	13.900	13.600	13.700	13.700	401,009
2026-06-25	14.000	14.000	13.800	13.800	13.800	106,000
2026-06-24	14.000	14.250	13.800	14.000	14.000	492,490
2026-06-23	13.450	14.050	13.400	13.950	13.950	646,375
2026-06-22	13.400	13.650	13.250	13.450	13.450	434,001
2026-06-18	13.500	13.600	13.300	13.350	13.350	158,165
2026-06-17	13.600	13.600	13.400	13.500	13.500	154,437
2026-06-16	13.600	13.850	13.450	13.450	13.450	208,331
2026-06-15	13.950	13.950	13.500	13.600	13.600	276,123
2026-06-12	13.050	13.800	13.000	13.500	13.500	399,341
2026-06-11	13.300	13.300	12.900	13.000	13.000	144,400
2026-06-10	13.250	13.450	12.900	13.100	13.100	272,343
2026-06-09	12.900	13.000	12.600	13.000	13.000	167,059
2026-06-08	11.950	13.500	11.950	12.950	12.950	932,914
2026-06-05	12.300	12.700	12.300	12.650	12.650	237,433
2026-06-04	12.300	12.600	12.300	12.300	12.300	184,546
2026-06-03	12.400	12.400	12.200	12.300	12.300	287,526
2026-06-02	12.700	12.700	12.300	12.450	12.450	190,162
2026-06-01	12.750	12.800	12.500	12.600	12.600	146,003
2026-05-29	12.700	13.150	12.600	12.750	12.750	186,727
2026-05-28	13.100	13.550	12.650	12.650	12.650	413,742
2026-05-27	12.800	14.100	12.800	13.600	13.600	1,844,754
2026-05-26	11.950	13.050	11.800	12.850	12.850	556,002
2026-05-25	12.350	12.350	11.900	12.050	12.050	600,255
2026-05-22	12.350	12.350	12.200	12.350	12.350	91,649
2026-05-21	12.300	12.400	12.300	12.350	12.350	148,598
2026-05-20	12.500	12.500	12.200	12.300	12.300	212,009
2026-05-19	12.650	12.700	12.450	12.450	12.450	113,126
2026-05-18	12.750	12.750	12.600	12.650	12.650	79,792
2026-05-15	12.800	12.950	12.750	12.750	12.750	153,641
2026-05-14	13.000	13.150	12.750	12.750	12.750	292,631
2026-05-13	12.950	13.050	12.900	13.000	13.000	267,100
2026-05-12	13.050	13.150	12.900	12.950	12.950	214,933
2026-05-11	13.200	13.200	13.050	13.050	13.050	241,927
2026-05-08	13.750	13.750	13.200	13.200	13.200	318,609
2026-05-07	13.600	13.650	13.300	13.300	13.300	260,003
2026-05-06	14.100	14.100	13.450	13.600	13.600	169,501
2026-05-05	13.900	13.950	13.400	13.450	13.450	292,001
2026-05-04	13.650	14.600	13.650	13.900	13.900	1,170,189
2026-04-30	13.750	13.750	13.600	13.650	13.650	206,043
2026-04-29	13.500	13.750	13.500	13.750	13.750	319,341
2026-04-28	12.800	13.600	12.800	13.500	13.500	554,001

← NewerPage 2 of 3 · 126 trading daysOlder →

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.