New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	18.000	20.300	18.000	18.750	18.750	6,362,988
2025-02-03	16.800	18.800	16.700	18.600	18.600	4,959,272
2025-01-22	18.650	18.650	16.900	17.100	17.100	4,230,539
2025-01-21	17.700	18.950	17.700	18.450	18.450	2,623,346
2025-01-20	17.900	18.300	17.300	17.800	17.800	2,233,979
2025-01-17	16.150	17.750	15.900	17.750	17.750	4,434,885
2025-01-16	16.750	16.750	15.700	16.150	16.150	2,003,893
2025-01-15	16.600	16.900	16.000	16.650	16.650	3,275,072
2025-01-14	14.900	16.750	14.850	16.750	16.750	5,415,575
2025-01-13	15.300	15.300	14.800	15.250	15.250	2,871,486
2025-01-10	14.800	14.950	13.950	13.950	13.950	1,815,745
2025-01-09	14.550	15.700	14.550	15.000	15.000	2,884,137
2025-01-08	14.750	14.750	14.400	14.550	14.550	902,876
2025-01-07	14.850	14.950	14.500	14.650	14.650	1,606,410
2025-01-06	14.250	14.900	14.250	14.750	14.750	2,600,876
2025-01-03	14.100	14.500	13.900	14.200	14.200	1,034,011
2025-01-02	12.800	14.100	12.800	14.100	14.100	4,471,875
2024-12-31	12.800	12.900	12.800	12.850	12.850	132,138
2024-12-30	12.000	13.050	12.000	13.000	13.000	415,175
2024-12-27	12.800	13.050	12.800	12.800	12.800	362,301
2024-12-26	12.600	12.800	12.600	12.700	12.700	120,916
2024-12-25	12.500	12.750	12.450	12.700	12.700	160,218
2024-12-24	12.400	12.700	12.400	12.600	12.600	293,655
2024-12-23	12.300	12.450	12.250	12.400	12.400	564,402
2024-12-20	12.500	12.700	12.400	12.450	12.450	504,296
2024-12-19	12.650	12.800	12.600	12.700	12.700	197,520
2024-12-18	12.750	13.000	12.600	12.800	12.800	336,778
2024-12-17	13.200	13.200	12.800	12.850	12.850	509,461
2024-12-16	13.150	13.250	12.950	13.200	13.200	356,642
2024-12-13	13.300	13.300	13.000	13.050	13.050	279,242
2024-12-12	13.150	13.400	13.100	13.150	13.150	373,009
2024-12-11	13.100	13.250	12.950	13.250	13.250	233,404
2024-12-10	13.050	13.200	12.950	13.050	13.050	319,133
2024-12-09	12.900	13.250	12.900	13.150	13.150	518,661
2024-12-06	12.950	13.300	12.950	13.050	13.050	398,672
2024-12-05	13.500	13.650	12.950	13.150	13.150	917,288
2024-12-04	14.000	14.050	13.600	13.650	13.650	1,331,693
2024-12-03	14.000	14.150	13.700	14.000	14.000	1,836,883
2024-12-02	13.500	13.850	13.400	13.800	13.800	1,011,845
2024-11-29	13.100	13.450	13.050	13.350	13.350	695,117
2024-11-28	13.450	13.750	13.000	13.300	13.300	2,053,796
2024-11-27	13.950	13.950	13.700	13.700	13.700	778,261
2024-11-26	13.900	14.000	13.750	13.850	13.850	1,332,123
2024-11-25	13.450	13.850	13.400	13.750	13.750	1,272,290
2024-11-22	13.150	13.500	13.150	13.450	13.450	1,370,203
2024-11-21	13.150	13.300	13.100	13.100	13.100	826,107
2024-11-20	13.150	13.200	13.050	13.100	13.100	355,112
2024-11-19	13.000	13.150	13.000	13.150	13.150	609,361
2024-11-18	13.050	13.300	12.800	13.000	13.000	1,131,232
2024-11-15	13.250	13.250	13.000	13.050	13.050	299,054
2024-11-14	13.050	13.300	13.000	13.000	13.000	590,181
2024-11-13	13.000	13.100	12.850	13.100	13.100	741,866
2024-11-12	13.200	13.200	12.750	12.900	12.900	1,688,414
2024-11-11	13.000	13.200	12.950	13.200	13.200	1,898,661
2024-11-08	12.800	13.050	12.750	13.000	13.000	2,905,934
2024-11-07	12.550	12.700	12.350	12.500	12.500	1,171,589
2024-11-06	12.500	12.500	12.250	12.400	12.400	453,116
2024-11-05	12.300	12.500	12.250	12.500	12.500	1,104,858
2024-11-04	12.450	12.450	12.200	12.350	12.350	1,162,307
2024-11-01	11.950	12.550	11.950	12.500	12.500	1,108,841

← NewerPage 8 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.