New Asia Construction & Development Corp. 2516
TWSE · Taiwan · Industrial Services
TWD 15.10-0.05 (-0.33%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.05 | -0.66% | TWD 15.15 | TWD 15.20 | TWD 14.95 | 81.67K |
| 2026-10-01 | TWD 15.15 | -1.30% | TWD 15.30 | TWD 15.30 | TWD 15.05 | 113.97K |
| 2026-09-30 | TWD 15.35 | +3.02% | TWD 15.35 | TWD 15.40 | TWD 15.15 | 172.86K |
| 2026-09-29 | TWD 14.90 | -3.56% | TWD 15.50 | TWD 15.50 | TWD 14.90 | 263.27K |
| 2026-09-24 | TWD 15.45 | +4.39% | TWD 14.80 | TWD 15.65 | TWD 14.80 | 861.17K |
| 2026-09-23 | TWD 14.80 | -0.34% | TWD 14.85 | TWD 15.00 | TWD 14.80 | 141.01K |
| 2026-09-22 | TWD 14.85 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.85 | 153.01K |
| 2026-09-21 | TWD 14.85 | +1.71% | TWD 14.75 | TWD 15.05 | TWD 14.70 | 428.05K |
| 2026-09-18 | TWD 14.60 | +0.34% | TWD 14.55 | TWD 14.70 | TWD 14.55 | 99.45K |
| 2026-09-17 | TWD 14.55 | +0.69% | TWD 14.50 | TWD 14.65 | TWD 14.45 | 78.26K |
| 2026-09-16 | TWD 14.45 | +0.70% | TWD 14.40 | TWD 14.60 | TWD 14.40 | 186.00K |
| 2026-09-15 | TWD 14.35 | -1.71% | TWD 14.60 | TWD 14.60 | TWD 14.35 | 57.00K |
| 2026-09-14 | TWD 14.60 | +0.69% | TWD 14.50 | TWD 14.65 | TWD 14.45 | 79.03K |
| 2026-09-11 | TWD 14.50 | -1.36% | TWD 14.70 | TWD 14.75 | TWD 14.40 | 103.00K |
| 2026-09-10 | TWD 14.70 | +0.68% | TWD 14.80 | TWD 14.80 | TWD 14.35 | 131.29K |
| 2026-09-09 | TWD 14.60 | +3.55% | TWD 14.20 | TWD 14.75 | TWD 14.10 | 493.75K |
| 2026-09-08 | TWD 14.10 | 0.00% | TWD 14.10 | TWD 14.25 | TWD 14.10 | 141.66K |
| 2026-09-07 | TWD 14.10 | -0.70% | TWD 14.20 | TWD 14.30 | TWD 14.10 | 105.29K |
| 2026-09-04 | TWD 14.20 | +1.79% | TWD 14.00 | TWD 14.25 | TWD 13.90 | 130.29K |
| 2026-09-03 | TWD 13.95 | -0.71% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 62.51K |
| 2026-09-02 | TWD 14.05 | -0.35% | TWD 14.15 | TWD 14.15 | TWD 14.00 | 85.80K |
| 2026-09-01 | TWD 14.10 | +0.71% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 42.35K |
| 2026-08-31 | TWD 14.00 | -1.06% | TWD 14.15 | TWD 14.20 | TWD 14.00 | 55.25K |
| 2026-08-28 | TWD 14.15 | -0.70% | TWD 14.20 | TWD 14.25 | TWD 14.15 | 27.00K |
| 2026-08-27 | TWD 14.25 | -0.70% | TWD 14.30 | TWD 14.35 | TWD 14.20 | 80.46K |
| 2026-08-26 | TWD 14.35 | +0.35% | TWD 14.30 | TWD 14.45 | TWD 14.30 | 83.01K |
| 2026-08-25 | TWD 14.30 | -1.04% | TWD 14.40 | TWD 14.40 | TWD 14.30 | 50.36K |
| 2026-08-24 | TWD 14.45 | +0.70% | TWD 14.85 | TWD 14.85 | TWD 14.25 | 107.35K |
| 2026-08-21 | TWD 14.35 | +2.14% | TWD 14.05 | TWD 14.50 | TWD 14.05 | 238.50K |
| 2026-08-20 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 147.24K |
| 2026-08-19 | TWD 14.00 | +0.72% | TWD 13.90 | TWD 14.00 | TWD 13.90 | 212.00K |
| 2026-08-18 | TWD 13.90 | -0.36% | TWD 13.90 | TWD 13.95 | TWD 13.90 | 220.00K |
| 2026-08-17 | TWD 13.95 | -0.36% | TWD 14.05 | TWD 14.05 | TWD 13.85 | 109.03K |
| 2026-08-14 | TWD 14.00 | -0.36% | TWD 14.00 | TWD 14.00 | TWD 13.90 | 122.00K |
| 2026-08-13 | TWD 14.05 | +0.72% | TWD 13.95 | TWD 14.05 | TWD 13.90 | 159.12K |
| 2026-08-12 | TWD 13.95 | -1.06% | TWD 14.10 | TWD 14.15 | TWD 13.90 | 280.79K |
| 2026-08-11 | TWD 14.10 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 14.10 | 105.10K |
| 2026-08-10 | TWD 14.10 | +0.36% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 133.61K |
| 2026-08-07 | TWD 14.05 | +1.44% | TWD 14.00 | TWD 14.05 | TWD 13.95 | 54.00K |
| 2026-08-06 | TWD 13.85 | -0.72% | TWD 14.25 | TWD 14.25 | TWD 13.85 | 124.03K |
| 2026-08-05 | TWD 13.95 | +0.36% | TWD 13.90 | TWD 14.00 | TWD 13.85 | 138.63K |
| 2026-08-04 | TWD 13.90 | -0.36% | TWD 13.90 | TWD 14.05 | TWD 13.85 | 159.60K |
| 2026-08-03 | TWD 13.95 | -0.71% | TWD 13.95 | TWD 14.10 | TWD 13.90 | 120.67K |
| 2026-07-31 | TWD 14.05 | +1.08% | TWD 13.90 | TWD 14.10 | TWD 13.80 | 120.04K |
| 2026-07-30 | TWD 13.90 | +0.36% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 84.00K |
| 2026-07-29 | TWD 13.85 | -1.07% | TWD 14.25 | TWD 14.25 | TWD 13.85 | 152.10K |
| 2026-07-28 | TWD 14.00 | -1.41% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 140.00K |
| 2026-07-27 | TWD 14.20 | +0.35% | TWD 14.30 | TWD 14.30 | TWD 14.00 | 112.00K |
| 2026-07-24 | TWD 14.15 | +1.07% | TWD 13.90 | TWD 14.25 | TWD 13.80 | 233.00K |
| 2026-07-23 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.00 | TWD 13.85 | 60.92K |
| 2026-07-22 | TWD 13.90 | -0.71% | TWD 14.00 | TWD 14.05 | TWD 13.90 | 110.00K |
| 2026-07-21 | TWD 14.00 | +0.36% | TWD 14.05 | TWD 14.15 | TWD 13.85 | 65.00K |
| 2026-07-20 | TWD 13.95 | +0.36% | TWD 14.35 | TWD 14.35 | TWD 13.80 | 77.45K |
| 2026-07-17 | TWD 13.90 | +1.09% | TWD 14.00 | TWD 14.00 | TWD 13.70 | 224.00K |
| 2026-07-16 | TWD 13.75 | -0.72% | TWD 13.95 | TWD 14.15 | TWD 13.75 | 101.00K |
| 2026-07-15 | TWD 13.85 | -4.48% | TWD 14.50 | TWD 14.50 | TWD 13.80 | 453.61K |
| 2026-07-14 | TWD 14.50 | +5.84% | TWD 13.90 | TWD 15.05 | TWD 13.65 | 2.68M |
| 2026-07-13 | TWD 13.70 | +0.37% | TWD 13.70 | TWD 13.80 | TWD 13.60 | 137.67K |
| 2026-07-10 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.65 | TWD 13.65 | 0 |
| 2026-07-09 | TWD 13.65 | -0.73% | TWD 13.75 | TWD 13.80 | TWD 13.60 | 171.10K |
| 2026-07-08 | TWD 13.75 | -0.72% | TWD 13.85 | TWD 13.95 | TWD 13.60 | 179.04K |
| 2026-07-07 | TWD 13.85 | -1.07% | TWD 13.95 | TWD 13.95 | TWD 13.80 | 144.00K |
| 2026-07-06 | TWD 14.00 | -0.71% | TWD 14.10 | TWD 14.10 | TWD 13.80 | 389.26K |
| 2026-07-03 | TWD 14.10 | +1.08% | TWD 13.95 | TWD 14.10 | TWD 13.80 | 213.32K |
| 2026-07-02 | TWD 13.95 | +1.09% | TWD 14.00 | TWD 14.05 | TWD 13.85 | 255.00K |
| 2026-07-01 | TWD 13.80 | 0.00% | TWD 14.10 | TWD 14.10 | TWD 13.75 | 171.00K |
| 2026-06-30 | TWD 13.80 | +0.36% | TWD 13.70 | TWD 13.85 | TWD 13.70 | 138.15K |
| 2026-06-29 | TWD 13.75 | +0.36% | TWD 13.70 | TWD 13.80 | TWD 13.65 | 109.60K |
| 2026-06-26 | TWD 13.70 | -0.72% | TWD 13.75 | TWD 13.90 | TWD 13.60 | 401.01K |
| 2026-06-25 | TWD 13.80 | -1.43% | TWD 14.00 | TWD 14.00 | TWD 13.80 | 106.00K |
| 2026-06-24 | TWD 14.00 | +0.36% | TWD 14.00 | TWD 14.25 | TWD 13.80 | 492.49K |
| 2026-06-23 | TWD 13.95 | +3.72% | TWD 13.45 | TWD 14.05 | TWD 13.40 | 646.38K |
| 2026-06-22 | TWD 13.45 | +0.75% | TWD 13.40 | TWD 13.65 | TWD 13.25 | 434.00K |
| 2026-06-18 | TWD 13.35 | -1.11% | TWD 13.50 | TWD 13.60 | TWD 13.30 | 158.17K |
| 2026-06-17 | TWD 13.50 | +0.37% | TWD 13.60 | TWD 13.60 | TWD 13.40 | 154.44K |
| 2026-06-16 | TWD 13.45 | -1.10% | TWD 13.60 | TWD 13.85 | TWD 13.45 | 208.33K |
| 2026-06-15 | TWD 13.60 | +0.74% | TWD 13.95 | TWD 13.95 | TWD 13.50 | 276.12K |
| 2026-06-12 | TWD 13.50 | +3.85% | TWD 13.05 | TWD 13.80 | TWD 13.00 | 399.34K |
| 2026-06-11 | TWD 13.00 | -0.76% | TWD 13.30 | TWD 13.30 | TWD 12.90 | 144.40K |
| 2026-06-10 | TWD 13.10 | +0.77% | TWD 13.25 | TWD 13.45 | TWD 12.90 | 272.34K |
| 2026-06-09 | TWD 13.00 | +0.39% | TWD 12.90 | TWD 13.00 | TWD 12.60 | 167.06K |
| 2026-06-08 | TWD 12.95 | +2.37% | TWD 11.95 | TWD 13.50 | TWD 11.95 | 932.91K |
| 2026-06-05 | TWD 12.65 | +2.85% | TWD 12.30 | TWD 12.70 | TWD 12.30 | 237.43K |
| 2026-06-04 | TWD 12.30 | 0.00% | TWD 12.30 | TWD 12.60 | TWD 12.30 | 184.55K |
| 2026-06-03 | TWD 12.30 | -1.20% | TWD 12.40 | TWD 12.40 | TWD 12.20 | 287.53K |
| 2026-06-02 | TWD 12.45 | -1.19% | TWD 12.70 | TWD 12.70 | TWD 12.30 | 190.16K |
| 2026-06-01 | TWD 12.60 | -1.18% | TWD 12.75 | TWD 12.80 | TWD 12.50 | 146.00K |
| 2026-05-29 | TWD 12.75 | +0.79% | TWD 12.70 | TWD 13.15 | TWD 12.60 | 186.73K |
| 2026-05-28 | TWD 12.65 | -6.99% | TWD 13.10 | TWD 13.55 | TWD 12.65 | 413.74K |
| 2026-05-27 | TWD 13.60 | +5.84% | TWD 12.80 | TWD 14.10 | TWD 12.80 | 1.84M |