New Asia Construction & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.250	12.250	11.900	12.000	12.000	2,048,206
2024-10-29	12.100	12.250	11.950	12.200	12.200	1,164,687
2024-10-28	12.200	12.200	11.900	12.200	12.200	588,329
2024-10-25	12.100	12.300	12.000	12.200	12.200	774,375
2024-10-24	11.950	12.100	11.950	12.100	12.100	515,653
2024-10-23	12.150	12.150	11.950	12.050	12.050	192,362
2024-10-22	12.150	12.150	12.050	12.100	12.100	218,767
2024-10-21	12.100	12.200	11.950	12.150	12.150	414,137
2024-10-18	11.800	12.150	11.700	12.150	12.150	886,006
2024-10-17	11.800	11.850	11.750	11.800	11.800	121,651
2024-10-16	11.600	12.000	11.600	11.800	11.800	332,312
2024-10-15	11.650	11.700	11.550	11.700	11.700	424,728
2024-10-14	11.600	11.750	11.600	11.650	11.650	357,302
2024-10-11	11.800	11.850	11.600	11.600	11.600	416,113
2024-10-09	11.750	11.800	11.500	11.800	11.800	452,087
2024-10-08	11.850	11.850	11.800	11.800	11.800	187,503
2024-10-07	12.300	12.300	11.800	11.850	11.850	198,129
2024-10-04	11.800	11.850	11.750	11.800	11.800	395,674
2024-10-01	11.950	11.950	11.850	11.900	11.900	226,245
2024-09-30	11.850	12.200	11.800	11.950	11.950	560,877
2024-09-27	12.100	12.100	11.800	12.000	12.000	393,639
2024-09-26	11.950	12.100	11.850	11.900	11.900	364,371
2024-09-25	11.950	12.150	11.850	11.950	11.950	387,792
2024-09-24	11.850	12.000	11.800	11.950	11.950	381,299
2024-09-23	11.800	11.950	11.700	11.900	11.900	771,046
2024-09-20	11.850	11.850	11.650	11.800	11.800	1,714,075
2024-09-19	11.850	11.900	11.800	11.850	11.850	378,059
2024-09-18	11.900	12.000	11.750	11.750	11.750	505,406
2024-09-16	11.900	12.000	11.800	11.900	11.900	276,015
2024-09-13	11.550	11.900	11.550	11.900	11.900	457,948
2024-09-12	11.600	11.700	11.500	11.650	11.650	257,737
2024-09-11	11.300	11.750	11.300	11.600	11.600	630,102
2024-09-10	11.500	11.550	11.200	11.300	11.300	684,259
2024-09-09	11.400	11.500	11.200	11.400	11.400	594,639
2024-09-06	11.600	11.600	11.350	11.350	11.350	383,806
2024-09-05	11.250	11.500	11.200	11.400	11.400	536,504
2024-09-04	11.600	11.600	11.200	11.200	11.200	1,894,424
2024-09-03	11.850	12.000	11.750	11.750	11.750	632,300
2024-09-02	11.850	11.850	11.700	11.750	11.750	421,385
2024-08-30	11.750	11.850	11.700	11.850	11.850	497,732
2024-08-29	11.800	11.800	11.650	11.750	11.750	426,899
2024-08-28	11.750	11.850	11.700	11.750	11.750	525,546
2024-08-27	11.800	11.850	11.700	11.750	11.750	351,121
2024-08-26	11.900	11.950	11.750	11.750	11.750	561,149
2024-08-23	11.850	11.900	11.700	11.900	11.900	915,010
2024-08-22	11.950	11.950	11.800	11.850	11.850	589,393
2024-08-21	12.000	12.250	11.850	11.900	11.900	646,010
2024-08-20	11.900	12.050	11.900	11.950	11.950	443,221
2024-08-19	11.800	12.150	11.750	11.950	11.950	1,044,119
2024-08-16	11.950	12.050	11.800	11.800	11.800	707,478
2024-08-15	11.750	11.850	11.700	11.750	11.750	899,256
2024-08-14	11.850	11.950	11.600	11.750	11.750	2,570,834
2024-08-13	12.100	12.200	11.800	11.900	11.900	1,935,788
2024-08-12	12.400	12.400	12.000	12.150	12.150	1,421,558
2024-08-09	12.750	12.950	12.200	12.300	12.300	2,694,665
2024-08-08	12.700	13.000	12.650	12.800	12.800	764,449
2024-08-07	11.950	13.000	11.950	12.900	12.900	1,382,076
2024-08-06	12.400	12.750	11.500	12.250	12.250	2,435,459
2024-08-05	13.450	13.450	12.200	12.350	12.350	3,612,033
2024-08-02	13.650	13.900	13.450	13.500	13.500	1,788,494

← NewerPage 9 of 21 · 1,220 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.