New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.850	12.850	12.500	12.600	12.600	270,001
2026-04-24	12.950	12.950	12.800	12.850	12.850	325,284
2026-04-23	13.000	13.050	12.900	12.950	12.950	882,198
2026-04-22	13.300	13.300	13.000	13.050	13.050	243,719
2026-04-21	13.200	13.200	13.050	13.100	13.100	209,481
2026-04-20	13.550	13.550	13.100	13.200	13.200	582,004
2026-04-17	13.700	13.800	13.400	13.600	13.600	213,007
2026-04-16	13.850	14.000	13.550	13.650	13.650	288,319
2026-04-15	14.000	14.350	14.000	14.150	14.150	442,045
2026-04-14	13.800	13.950	13.750	13.850	13.850	188,711
2026-04-13	13.750	13.800	13.600	13.800	13.800	179,929
2026-04-10	13.750	13.950	13.650	13.650	13.650	211,445
2026-04-09	13.700	13.700	13.500	13.600	13.600	166,104
2026-04-08	13.300	13.550	13.250	13.550	13.550	197,072
2026-04-07	13.100	13.250	13.000	13.200	13.200	166,003
2026-04-02	13.600	13.650	12.950	13.100	13.100	404,003
2026-04-01	13.800	14.000	13.500	13.550	13.550	252,052
2026-03-31	13.800	13.850	13.400	13.550	13.550	223,074
2026-03-30	13.750	13.900	13.700	13.900	13.900	133,025
2026-03-27	13.950	14.100	13.750	14.000	14.000	136,102
2026-03-26	14.550	14.550	14.000	14.050	14.050	197,870
2026-03-25	14.250	14.450	14.200	14.200	14.200	167,521
2026-03-24	14.600	14.700	14.200	14.250	14.250	302,081
2026-03-23	14.200	15.300	14.100	14.600	14.600	1,256,003
2026-03-20	13.950	14.050	13.850	14.050	14.050	122,002
2026-03-19	14.000	14.150	13.750	13.950	13.950	256,257
2026-03-18	14.250	14.250	13.700	13.750	13.750	208,003
2026-03-17	13.600	14.200	13.600	14.050	14.050	383,981
2026-03-16	13.800	13.800	13.400	13.500	13.500	612,005
2026-03-13	14.150	14.200	13.700	13.750	13.750	648,101
2026-03-12	14.150	14.150	13.850	13.900	13.900	516,003
2026-03-11	14.300	14.350	14.150	14.200	14.200	282,315
2026-03-10	14.650	14.650	14.200	14.250	14.250	187,686
2026-03-09	14.250	14.450	14.150	14.300	14.300	534,342
2026-03-06	14.500	14.600	14.400	14.500	14.500	96,000
2026-03-05	14.500	14.500	14.450	14.500	14.500	185,004
2026-03-04	14.400	14.450	14.250	14.300	14.300	349,001
2026-03-03	14.700	14.900	14.400	14.400	14.400	346,669
2026-03-02	14.800	15.150	14.750	14.800	14.800	235,318
2026-02-26	14.700	15.150	14.500	15.000	15.000	887,735
2026-02-25	14.700	14.750	14.300	14.700	14.700	720,006
2026-02-24	14.650	14.750	14.450	14.700	14.700	226,200
2026-02-23	14.550	14.750	14.450	14.750	14.750	278,254
2026-02-11	14.700	14.750	14.450	14.550	14.550	295,002
2026-02-10	14.500	14.900	14.300	14.650	14.650	689,003
2026-02-09	14.400	14.750	14.400	14.700	14.700	346,011
2026-02-06	14.500	14.600	14.400	14.400	14.400	158,063
2026-02-05	14.600	14.750	14.250	14.450	14.450	419,002
2026-02-04	14.500	14.750	14.450	14.550	14.550	258,023
2026-02-03	14.500	14.700	14.500	14.500	14.500	170,303
2026-02-02	14.550	14.700	14.400	14.500	14.500	401,670
2026-01-30	14.450	14.700	14.450	14.550	14.550	290,023
2026-01-29	14.450	14.550	14.450	14.550	14.550	160,304
2026-01-28	14.600	14.750	14.450	14.550	14.550	515,500
2026-01-27	14.550	14.750	14.550	14.550	14.550	175,800
2026-01-26	14.650	14.800	14.500	14.650	14.650	157,070
2026-01-23	14.500	14.750	14.400	14.650	14.650	311,774
2026-01-22	14.700	14.700	14.500	14.500	14.500	339,037
2026-01-21	14.400	14.650	14.350	14.650	14.650	240,001
2026-01-20	14.650	14.700	14.450	14.450	14.450	364,561

← NewerPage 3 of 5 · 243 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.