New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.650	14.700	14.450	14.450	14.450	364,561
2026-01-19	14.600	14.700	14.400	14.650	14.650	477,074
2026-01-16	14.800	14.950	14.550	14.750	14.750	227,034
2026-01-15	14.550	14.950	14.550	14.950	14.950	196,000
2026-01-14	14.550	14.650	14.400	14.550	14.550	186,201
2026-01-13	14.600	14.600	14.450	14.450	14.450	240,197
2026-01-12	14.850	14.850	14.500	14.600	14.600	181,074
2026-01-09	14.450	14.500	14.300	14.300	14.300	153,800
2026-01-08	14.500	14.600	14.300	14.400	14.400	342,002
2026-01-07	14.500	14.550	14.500	14.500	14.500	139,507
2026-01-06	14.600	14.650	14.500	14.500	14.500	350,002
2026-01-05	14.800	14.850	14.600	14.600	14.600	392,657
2026-01-02	14.850	14.950	14.750	14.750	14.750	234,342
2025-12-31	14.900	14.950	14.800	14.850	14.850	202,666
2025-12-30	15.100	15.100	14.850	14.900	14.900	138,000
2025-12-29	15.000	15.000	14.900	14.950	14.950	217,032
2025-12-26	15.000	15.100	14.950	14.950	14.950	112,006
2025-12-24	14.900	15.100	14.900	15.000	15.000	103,001
2025-12-23	15.300	15.350	14.950	14.950	14.950	335,391
2025-12-22	15.000	15.400	14.800	15.300	15.300	948,001
2025-12-19	14.850	15.000	14.850	14.900	14.900	44,448
2025-12-18	14.850	14.950	14.800	14.850	14.850	196,352
2025-12-17	15.000	15.200	14.850	14.900	14.900	228,001
2025-12-16	15.050	15.150	14.950	15.000	15.000	205,001
2025-12-15	15.000	15.200	14.900	15.100	15.100	142,105
2025-12-12	15.050	15.200	14.950	15.100	15.100	222,068
2025-12-11	14.850	15.100	14.750	15.050	15.050	319,020
2025-12-10	15.200	15.200	14.800	14.850	14.850	614,618
2025-12-09	15.300	15.500	15.150	15.450	15.450	273,335
2025-12-08	15.200	15.400	15.100	15.300	15.300	197,003
2025-12-05	15.500	15.500	15.000	15.100	15.100	384,070
2025-12-04	15.650	15.700	15.250	15.550	15.550	335,444
2025-12-03	15.650	15.900	15.450	15.650	15.650	539,013
2025-12-02	15.850	16.000	15.500	15.850	15.850	887,002
2025-12-01	14.500	15.850	14.500	15.850	15.850	2,335,323
2025-11-28	14.300	14.550	14.250	14.450	14.450	211,060
2025-11-27	14.450	14.450	14.200	14.400	14.400	191,000
2025-11-26	14.350	14.450	14.200	14.350	14.350	85,010
2025-11-25	14.200	14.300	14.100	14.150	14.150	120,089
2025-11-24	14.000	14.200	14.000	14.150	14.150	48,107
2025-11-21	14.400	14.400	13.850	14.000	14.000	463,033
2025-11-20	14.050	14.200	14.050	14.050	14.050	210,000
2025-11-19	14.300	14.350	14.000	14.050	14.050	632,665
2025-11-18	14.550	14.550	14.050	14.300	14.300	938,001
2025-11-17	14.700	14.700	14.550	14.550	14.550	240,150
2025-11-14	14.750	14.800	14.500	14.700	14.700	280,001
2025-11-13	14.900	14.950	14.750	14.850	14.850	295,017
2025-11-12	14.850	14.950	14.850	14.850	14.850	251,003
2025-11-11	14.750	14.900	14.650	14.850	14.850	295,001
2025-11-10	15.450	15.450	14.600	14.750	14.750	332,001
2025-11-07	14.650	15.000	14.550	15.000	15.000	420,120
2025-11-06	14.650	14.700	14.550	14.650	14.650	169,002
2025-11-05	15.050	15.050	14.500	14.600	14.600	230,571
2025-11-04	14.850	14.900	14.700	14.700	14.700	266,000
2025-11-03	15.100	15.100	14.800	14.900	14.900	182,001
2025-10-31	14.800	14.950	14.800	14.800	14.800	123,215
2025-10-30	14.700	15.200	14.650	14.900	14.900	663,734
2025-10-29	14.800	14.800	14.400	14.700	14.700	800,160
2025-10-28	14.650	14.700	14.500	14.600	14.600	280,645
2025-10-27	14.700	14.700	14.500	14.550	14.550	400,200

← NewerPage 4 of 5 · 244 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.