New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.650	14.900	14.550	14.650	14.650	298,000
2025-10-22	14.700	14.800	14.550	14.600	14.600	175,168
2025-10-21	14.850	14.900	14.550	14.750	14.750	183,003
2025-10-20	14.800	14.800	14.600	14.600	14.600	124,792
2025-10-17	15.000	15.000	14.550	14.750	14.750	316,952
2025-10-16	14.900	15.100	14.750	14.850	14.850	233,203
2025-10-15	14.750	14.900	14.500	14.600	14.600	502,119
2025-10-14	14.450	15.250	14.450	14.900	14.900	312,350
2025-10-13	14.650	15.250	14.650	15.050	15.050	522,068
2025-10-09	15.000	15.150	14.750	14.900	14.900	247,073
2025-10-08	14.550	15.000	14.550	14.800	14.800	188,371
2025-10-07	14.800	15.050	14.700	14.850	14.850	294,895
2025-10-03	15.050	15.050	14.800	14.800	14.800	261,658
2025-10-02	15.050	15.300	15.000	15.150	15.150	375,522
2025-10-01	14.700	15.300	14.650	15.250	15.250	532,002
2025-09-30	14.650	14.900	14.600	14.800	14.800	121,000
2025-09-29	14.650	14.650	14.650	14.650	14.650	0
2025-09-26	14.700	14.700	14.550	14.650	14.650	215,213
2025-09-25	15.050	15.050	14.800	14.800	14.800	183,869
2025-09-24	14.500	15.000	14.500	14.900	14.900	353,947
2025-09-23	14.600	14.600	14.350	14.500	14.500	441,001
2025-09-22	14.850	15.000	14.600	14.600	14.600	292,001
2025-09-19	15.000	15.000	14.750	14.850	14.850	378,848
2025-09-18	14.600	15.150	14.550	14.800	14.800	494,000
2025-09-17	14.750	14.750	14.500	14.500	14.500	85,155
2025-09-16	14.450	15.000	14.450	14.750	14.750	338,000
2025-09-15	14.450	14.600	14.400	14.450	14.450	218,901
2025-09-12	14.450	14.800	14.350	14.750	14.750	399,893
2025-09-11	14.750	14.950	14.400	14.450	14.450	414,101
2025-09-10	14.900	15.100	14.600	14.750	14.750	341,892
2025-09-09	14.800	14.850	14.500	14.750	14.750	425,494
2025-09-08	14.250	14.850	14.250	14.600	14.600	588,719
2025-09-05	15.100	15.100	14.200	14.300	14.300	831,132
2025-09-04	14.350	15.250	14.150	15.000	15.000	1,455,200
2025-09-03	14.150	14.300	14.100	14.150	14.150	198,202
2025-09-02	14.350	14.350	14.050	14.100	14.100	317,648
2025-09-01	14.150	14.450	14.050	14.200	14.200	312,001
2025-08-29	14.400	14.400	14.100	14.150	14.150	703,112
2025-08-28	14.650	14.650	14.250	14.250	14.250	442,035
2025-08-27	14.900	14.900	14.500	14.500	14.500	203,727
2025-08-26	14.550	14.900	14.400	14.850	14.850	406,013
2025-08-25	15.000	15.100	14.350	14.550	14.550	680,300
2025-08-22	15.100	15.200	14.700	14.800	14.800	413,000
2025-08-21	14.850	15.150	14.750	15.050	15.050	690,004
2025-08-20	14.450	14.850	14.400	14.750	14.750	375,077
2025-08-19	14.450	14.600	14.150	14.350	14.350	370,001
2025-08-18	14.500	14.600	14.200	14.300	14.300	411,063
2025-08-15	14.450	14.650	14.150	14.400	14.400	705,996
2025-08-14	14.250	14.850	14.200	14.700	14.700	751,063
2025-08-13	14.300	14.450	13.850	14.250	14.250	721,064
2025-08-12	14.150	14.550	13.950	14.050	14.050	978,462
2025-08-11	14.750	14.850	14.200	14.350	14.350	618,049
2025-08-08	15.250	15.450	14.700	14.750	14.750	1,040,942
2025-08-07	15.550	15.800	15.200	15.350	15.350	422,247
2025-08-06	15.650	15.650	15.300	15.550	15.550	221,940
2025-08-05	15.650	15.700	15.400	15.650	15.650	147,058
2025-08-04	15.700	15.700	15.300	15.500	15.500	234,869
2025-08-01	15.000	15.700	14.950	15.700	15.700	476,959
2025-07-31	15.450	15.450	15.000	15.050	15.050	472,652
2025-07-30	15.650	15.650	15.200	15.450	15.450	316,059

← NewerPage 5 of 21 · 1,216 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.