New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.200	20.800	19.150	20.650	20.650	3,700,600
2025-05-02	18.550	20.100	18.550	19.600	19.600	2,245,840
2025-04-30	19.000	19.100	18.250	18.400	18.400	1,000,735
2025-04-29	19.600	19.600	18.650	18.950	18.950	1,538,431
2025-04-28	20.200	20.200	19.200	19.600	19.600	1,208,319
2025-04-25	20.050	20.200	19.100	19.850	19.850	2,333,981
2025-04-24	18.300	20.000	18.150	19.850	19.850	3,905,188
2025-04-23	19.000	19.200	17.600	18.200	18.200	3,653,284
2025-04-22	16.300	17.900	16.200	17.900	17.900	2,403,073
2025-04-21	15.950	16.700	15.950	16.300	16.300	637,953
2025-04-18	16.050	16.500	16.050	16.250	16.250	495,458
2025-04-17	16.300	16.400	16.000	16.100	16.100	420,848
2025-04-16	16.700	16.950	16.400	16.400	16.400	664,127
2025-04-15	16.200	17.350	16.000	16.950	16.950	1,488,799
2025-04-14	15.700	16.450	15.700	15.900	15.900	1,035,888
2025-04-11	16.200	16.500	15.750	15.900	15.900	1,256,872
2025-04-10	16.500	16.600	16.300	16.600	16.600	638,172
2025-04-09	16.550	17.100	15.000	15.100	15.100	3,342,309
2025-04-08	15.700	17.250	15.700	16.550	16.550	3,565,378
2025-04-07	17.400	17.400	17.400	17.400	17.400	420,192
2025-04-02	20.600	20.600	18.750	19.300	19.300	2,735,689
2025-04-01	21.500	21.800	20.500	20.700	20.700	1,288,705
2025-03-31	21.000	21.600	20.950	21.350	21.350	1,221,186
2025-03-28	21.400	21.600	20.700	21.500	21.500	1,233,785
2025-03-27	21.500	22.150	21.050	21.400	21.400	1,924,822
2025-03-26	22.100	22.350	20.350	22.000	22.000	3,257,213
2025-03-25	24.700	24.700	22.450	22.450	22.450	5,640,650
2025-03-24	24.750	25.950	24.350	24.900	24.900	3,709,796
2025-03-21	25.050	25.100	24.150	24.250	24.250	2,712,079
2025-03-20	23.550	24.500	23.350	23.800	23.800	1,067,250
2025-03-19	23.550	23.800	23.100	23.550	23.550	1,107,398
2025-03-18	25.050	25.050	22.350	23.300	23.300	3,460,833
2025-03-17	24.550	26.400	24.500	24.800	24.800	3,437,054
2025-03-14	24.100	24.550	23.550	24.400	24.400	1,821,740
2025-03-13	23.900	24.350	23.850	23.900	23.900	1,283,784
2025-03-12	24.450	24.500	23.500	23.850	23.850	1,765,634
2025-03-11	23.600	24.950	23.100	24.600	24.600	2,389,042
2025-03-10	24.850	24.850	23.500	23.700	23.700	2,167,874
2025-03-07	23.100	24.750	22.500	24.550	24.550	2,921,237
2025-03-06	25.500	25.750	22.950	23.100	23.100	6,062,981
2025-03-05	25.000	25.700	24.200	25.500	25.500	2,837,340
2025-03-04	24.500	25.000	23.900	24.800	24.800	2,475,871
2025-03-03	23.000	24.900	22.700	24.650	24.650	4,741,705
2025-02-27	22.650	22.950	22.500	22.850	22.850	1,621,980
2025-02-26	21.700	23.000	21.200	22.650	22.650	2,645,395
2025-02-25	21.450	21.900	20.900	21.800	21.800	1,481,388
2025-02-24	21.000	21.700	20.700	21.200	21.200	1,917,351
2025-02-21	20.700	21.200	20.400	20.950	20.950	1,389,443
2025-02-20	21.600	21.950	20.250	20.850	20.850	2,441,301
2025-02-19	22.600	22.900	21.550	21.700	21.700	4,310,772
2025-02-18	21.350	22.550	21.300	22.550	22.550	3,259,723
2025-02-17	20.800	21.700	20.600	21.350	21.350	1,826,702
2025-02-14	20.800	21.150	20.200	20.850	20.850	1,655,674
2025-02-13	20.400	21.350	20.200	20.650	20.650	1,562,138
2025-02-12	20.000	20.800	19.850	20.400	20.400	2,489,452
2025-02-11	21.300	22.000	20.000	20.200	20.200	4,793,408
2025-02-10	20.700	22.900	20.300	22.100	22.100	4,160,659
2025-02-07	21.300	23.100	21.050	22.250	22.250	5,419,089
2025-02-06	19.450	21.350	19.400	21.350	21.350	6,958,391
2025-02-05	18.750	19.700	18.400	19.450	19.450	2,458,684

← NewerPage 7 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.