New Asia Construction & Development Corp historical data
| 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 |
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.