New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	6.180	6.180	6.050	6.080	6.080	105,988
2022-02-14	6.110	6.200	6.000	6.090	6.090	167,584
2022-02-11	6.160	6.190	6.100	6.170	6.170	85,242
2022-02-10	6.200	6.240	6.130	6.200	6.200	262,551
2022-02-09	6.150	6.180	6.140	6.140	6.140	125,843
2022-02-08	6.080	6.150	6.030	6.130	6.130	171,370
2022-02-07	5.930	6.050	5.930	6.030	6.030	203,891
2022-01-26	5.930	5.990	5.920	5.930	5.930	368,061
2022-01-25	6.040	6.070	5.920	5.950	5.950	583,265
2022-01-24	6.200	6.200	6.050	6.050	6.050	587,354
2022-01-21	6.360	6.360	6.170	6.200	6.200	535,628
2022-01-20	6.360	6.390	6.280	6.360	6.360	161,034
2022-01-19	6.330	6.350	6.280	6.310	6.310	199,069
2022-01-18	6.410	6.420	6.260	6.340	6.340	258,503
2022-01-17	6.310	6.410	6.310	6.410	6.410	363,225
2022-01-14	6.420	6.420	6.270	6.310	6.310	494,685
2022-01-13	6.360	6.480	6.330	6.350	6.350	643,387
2022-01-12	6.490	6.490	6.360	6.360	6.360	364,108
2022-01-11	6.500	6.520	6.390	6.400	6.400	524,768
2022-01-10	6.560	6.620	6.460	6.480	6.480	1,009,874
2022-01-07	6.780	6.780	6.600	6.680	6.680	791,414
2022-01-06	6.690	6.800	6.670	6.740	6.740	958,864
2022-01-05	6.820	6.840	6.690	6.700	6.700	1,036,345
2022-01-04	6.800	6.810	6.690	6.810	6.810	1,078,657
2022-01-03	6.960	6.960	6.710	6.800	6.800	2,388,557
2021-12-30	6.280	6.790	6.280	6.710	6.710	3,816,013
2021-12-29	6.200	6.280	6.190	6.270	6.270	877,145
2021-12-28	6.200	6.200	6.160	6.180	6.180	272,160
2021-12-27	6.190	6.210	6.160	6.200	6.200	321,550
2021-12-24	6.200	6.220	6.180	6.190	6.190	419,848
2021-12-23	6.200	6.200	6.180	6.200	6.200	196,205
2021-12-22	6.190	6.210	6.160	6.180	6.180	313,708
2021-12-21	6.180	6.200	6.180	6.180	6.180	309,580
2021-12-20	6.160	6.230	6.130	6.170	6.170	404,307
2021-12-17	6.160	6.210	6.160	6.160	6.160	462,097
2021-12-16	6.200	6.230	6.140	6.160	6.160	503,785
2021-12-15	6.150	6.220	6.150	6.200	6.200	401,068
2021-12-14	6.190	6.200	6.110	6.150	6.150	419,990
2021-12-13	6.200	6.230	6.160	6.190	6.190	758,788
2021-12-10	6.140	6.280	6.100	6.150	6.150	1,008,486
2021-12-09	6.100	6.180	6.040	6.140	6.140	1,161,894
2021-12-08	6.020	6.100	6.020	6.050	6.050	194,548
2021-12-07	6.030	6.080	6.010	6.020	6.020	165,561
2021-12-06	6.010	6.060	6.000	6.020	6.020	176,254
2021-12-03	6.030	6.060	6.000	6.000	6.000	292,907
2021-12-02	6.050	6.060	6.010	6.030	6.030	194,277
2021-12-01	6.110	6.110	6.000	6.030	6.030	429,436
2021-11-30	6.000	6.090	6.000	6.050	6.050	541,010
2021-11-29	5.910	6.020	5.900	6.000	6.000	158,011
2021-11-26	6.260	6.260	6.000	6.030	6.030	547,824
2021-11-25	6.150	6.150	6.070	6.090	6.090	223,365
2021-11-24	6.050	6.120	5.970	6.120	6.120	199,830
2021-11-23	6.150	6.150	5.930	6.100	6.100	745,661
2021-11-22	6.060	6.160	6.030	6.100	6.100	724,169
2021-11-19	6.110	6.110	5.980	6.050	6.050	631,960
2021-11-18	6.150	6.350	5.990	6.130	6.130	2,592,697
2021-11-17	5.880	6.350	5.850	6.150	6.150	2,783,917
2021-11-16	5.800	5.890	5.760	5.840	5.840	888,899
2021-11-15	5.660	5.840	5.660	5.800	5.800	881,736
2021-11-12	5.620	5.650	5.610	5.650	5.650	219,690

← NewerPage 20 of 21 · 1,221 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.