New Asia Construction & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 15.600 | 15.800 | 15.200 | 15.350 | 15.350 | 607,059 |
| 2025-07-28 | 15.850 | 15.900 | 15.650 | 15.750 | 15.750 | 179,070 |
| 2025-07-25 | 16.000 | 16.000 | 15.850 | 15.850 | 15.850 | 168,056 |
| 2025-07-24 | 16.000 | 16.100 | 15.900 | 16.000 | 16.000 | 167,000 |
| 2025-07-23 | 16.000 | 16.250 | 15.900 | 16.000 | 16.000 | 220,000 |
| 2025-07-22 | 16.100 | 16.450 | 15.600 | 15.800 | 15.800 | 524,001 |
| 2025-07-21 | 16.400 | 16.500 | 16.150 | 16.200 | 16.200 | 268,000 |
| 2025-07-18 | 16.300 | 16.600 | 16.300 | 16.400 | 16.400 | 132,000 |
| 2025-07-17 | 16.200 | 16.600 | 16.150 | 16.550 | 16.550 | 176,008 |
| 2025-07-16 | 16.250 | 16.500 | 16.250 | 16.300 | 16.300 | 128,267 |
| 2025-07-15 | 16.100 | 16.550 | 16.100 | 16.450 | 16.450 | 173,022 |
| 2025-07-14 | 16.200 | 16.300 | 16.050 | 16.150 | 16.150 | 84,000 |
| 2025-07-11 | 16.050 | 16.400 | 16.050 | 16.350 | 16.350 | 88,250 |
| 2025-07-10 | 16.100 | 16.300 | 16.100 | 16.150 | 16.150 | 151,000 |
| 2025-07-09 | 16.200 | 16.350 | 16.100 | 16.200 | 16.200 | 136,111 |
| 2025-07-08 | 16.300 | 16.500 | 16.200 | 16.300 | 16.300 | 136,001 |
| 2025-07-07 | 16.250 | 16.400 | 16.150 | 16.300 | 16.300 | 175,002 |
| 2025-07-04 | 17.000 | 17.000 | 16.450 | 16.450 | 16.450 | 443,686 |
| 2025-07-03 | 16.750 | 17.400 | 16.750 | 17.100 | 17.100 | 585,334 |
| 2025-07-02 | 16.150 | 16.750 | 16.150 | 16.750 | 16.750 | 313,347 |
| 2025-07-01 | 16.350 | 16.450 | 16.200 | 16.400 | 16.400 | 134,500 |
| 2025-06-30 | 16.350 | 16.500 | 16.100 | 16.350 | 16.350 | 277,240 |
| 2025-06-27 | 16.600 | 16.600 | 16.200 | 16.350 | 16.350 | 261,062 |
| 2025-06-26 | 16.850 | 16.950 | 16.600 | 16.600 | 16.600 | 255,010 |
| 2025-06-25 | 16.500 | 16.950 | 16.500 | 16.800 | 16.800 | 354,258 |
| 2025-06-24 | 16.300 | 16.450 | 16.150 | 16.450 | 16.450 | 276,150 |
| 2025-06-23 | 16.500 | 16.500 | 15.950 | 16.300 | 16.300 | 380,037 |
| 2025-06-20 | 16.900 | 16.900 | 16.300 | 16.450 | 16.450 | 563,101 |
| 2025-06-19 | 17.000 | 17.000 | 16.600 | 16.700 | 16.700 | 567,550 |
| 2025-06-18 | 17.500 | 17.500 | 17.000 | 17.100 | 17.100 | 371,151 |
| 2025-06-17 | 17.600 | 17.600 | 16.950 | 17.250 | 17.250 | 446,670 |
| 2025-06-16 | 17.500 | 17.500 | 17.050 | 17.250 | 17.250 | 526,004 |
| 2025-06-13 | 17.650 | 17.950 | 17.500 | 17.500 | 17.500 | 457,200 |
| 2025-06-12 | 18.050 | 18.050 | 17.700 | 17.850 | 17.850 | 294,279 |
| 2025-06-11 | 18.000 | 18.400 | 17.650 | 18.050 | 18.050 | 464,029 |
| 2025-06-10 | 17.900 | 18.050 | 17.400 | 17.700 | 17.700 | 835,100 |
| 2025-06-09 | 18.500 | 18.500 | 17.900 | 18.100 | 18.100 | 849,179 |
| 2025-06-06 | 18.300 | 18.850 | 18.250 | 18.500 | 18.500 | 499,169 |
| 2025-06-05 | 18.500 | 18.600 | 18.150 | 18.300 | 18.300 | 501,001 |
| 2025-06-04 | 18.450 | 18.850 | 18.350 | 18.600 | 18.600 | 350,001 |
| 2025-06-03 | 18.300 | 18.450 | 18.200 | 18.450 | 18.450 | 236,002 |
| 2025-06-02 | 18.500 | 18.700 | 18.150 | 18.200 | 18.200 | 526,002 |
| 2025-05-29 | 18.750 | 18.800 | 18.400 | 18.550 | 18.550 | 492,000 |
| 2025-05-28 | 19.050 | 19.250 | 18.500 | 18.650 | 18.650 | 776,434 |
| 2025-05-27 | 19.300 | 19.500 | 19.000 | 19.050 | 19.050 | 662,130 |
| 2025-05-26 | 19.000 | 19.750 | 18.950 | 19.300 | 19.300 | 1,095,030 |
| 2025-05-23 | 19.100 | 19.150 | 18.900 | 18.950 | 18.950 | 355,000 |
| 2025-05-22 | 18.850 | 19.200 | 18.750 | 19.100 | 19.100 | 326,001 |
| 2025-05-21 | 18.850 | 19.100 | 18.650 | 18.850 | 18.850 | 394,000 |
| 2025-05-20 | 19.050 | 19.450 | 18.850 | 18.850 | 18.850 | 565,000 |
| 2025-05-19 | 19.150 | 19.500 | 19.000 | 19.000 | 19.000 | 670,012 |
| 2025-05-16 | 19.250 | 19.900 | 19.100 | 19.100 | 19.100 | 875,324 |
| 2025-05-15 | 19.450 | 19.650 | 19.000 | 19.200 | 19.200 | 688,289 |
| 2025-05-14 | 19.600 | 19.750 | 19.400 | 19.450 | 19.450 | 681,202 |
| 2025-05-13 | 19.800 | 19.800 | 19.500 | 19.550 | 19.550 | 564,322 |
| 2025-05-12 | 19.450 | 19.850 | 19.350 | 19.800 | 19.800 | 1,120,156 |
| 2025-05-09 | 18.900 | 19.350 | 18.600 | 19.200 | 19.200 | 632,003 |
| 2025-05-08 | 19.000 | 19.150 | 18.500 | 18.900 | 18.900 | 711,001 |
| 2025-05-07 | 19.450 | 19.450 | 18.700 | 18.750 | 18.750 | 1,307,377 |
| 2025-05-06 | 20.500 | 20.500 | 19.050 | 19.400 | 19.400 | 2,210,059 |
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.