New Asia Construction & Development Corp. (TPE:2516)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.05 (-0.36%)
At close: Mar 27, 2026
TPE:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.95 | 14.10 | 13.75 | 14.00 | 14.00 | -0.36% | 136,257 |
| Mar 26, 2026 | 14.55 | 14.55 | 14.00 | 14.05 | 14.05 | -1.06% | 198,879 |
| Mar 25, 2026 | 14.25 | 14.45 | 14.20 | 14.20 | 14.20 | -0.35% | 168,007 |
| Mar 24, 2026 | 14.60 | 14.70 | 14.20 | 14.25 | 14.25 | -2.40% | 304,405 |
| Mar 23, 2026 | 14.20 | 15.30 | 14.10 | 14.60 | 14.60 | 3.91% | 1,259,662 |
| Mar 20, 2026 | 13.95 | 14.05 | 13.85 | 14.05 | 14.05 | 0.72% | 123,019 |
| Mar 19, 2026 | 14.00 | 14.15 | 13.75 | 13.95 | 13.95 | 1.45% | 257,070 |
| Mar 18, 2026 | 14.25 | 14.25 | 13.70 | 13.75 | 13.75 | -2.14% | 210,123 |
| Mar 17, 2026 | 13.60 | 14.20 | 13.60 | 14.05 | 14.05 | 4.07% | 385,617 |
| Mar 16, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.82% | 613,037 |
| Mar 13, 2026 | 14.15 | 14.20 | 13.70 | 13.75 | 13.75 | -1.08% | 647,624 |
| Mar 12, 2026 | 14.15 | 14.15 | 13.85 | 13.90 | 13.90 | -2.11% | 516,003 |
| Mar 11, 2026 | 14.30 | 14.35 | 14.15 | 14.20 | 14.20 | -0.35% | 282,315 |
| Mar 10, 2026 | 14.65 | 14.65 | 14.20 | 14.25 | 14.25 | -0.35% | 187,686 |
| Mar 9, 2026 | 14.25 | 14.45 | 14.15 | 14.30 | 14.30 | -1.38% | 534,342 |
| Mar 6, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 96,693 |
| Mar 5, 2026 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 1.40% | 185,658 |
| Mar 4, 2026 | 14.40 | 14.45 | 14.25 | 14.30 | 14.30 | -0.69% | 350,156 |
| Mar 3, 2026 | 14.70 | 14.90 | 14.40 | 14.40 | 14.40 | -2.70% | 348,496 |
| Mar 2, 2026 | 14.80 | 15.15 | 14.75 | 14.80 | 14.80 | -1.33% | 236,920 |
| Feb 26, 2026 | 14.70 | 15.15 | 14.50 | 15.00 | 15.00 | 2.04% | 893,334 |
| Feb 25, 2026 | 14.70 | 14.75 | 14.30 | 14.70 | 14.70 | - | 722,501 |
| Feb 24, 2026 | 14.65 | 14.75 | 14.45 | 14.70 | 14.70 | -0.34% | 226,790 |
| Feb 23, 2026 | 14.55 | 14.75 | 14.45 | 14.75 | 14.75 | 1.37% | 279,266 |
| Feb 11, 2026 | 14.70 | 14.75 | 14.45 | 14.55 | 14.55 | -0.68% | 296,549 |
| Feb 10, 2026 | 14.50 | 14.90 | 14.30 | 14.65 | 14.65 | -0.34% | 690,713 |
| Feb 9, 2026 | 14.40 | 14.75 | 14.40 | 14.70 | 14.70 | 2.08% | 347,409 |
| Feb 6, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -0.35% | 159,353 |
| Feb 5, 2026 | 14.60 | 14.75 | 14.25 | 14.45 | 14.45 | -0.69% | 419,285 |
| Feb 4, 2026 | 14.50 | 14.75 | 14.45 | 14.55 | 14.55 | 0.34% | 260,387 |
| Feb 3, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | - | 171,308 |
| Feb 2, 2026 | 14.55 | 14.70 | 14.40 | 14.50 | 14.50 | -0.34% | 402,604 |
| Jan 30, 2026 | 14.45 | 14.70 | 14.45 | 14.55 | 14.55 | - | 291,398 |
| Jan 29, 2026 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | - | 161,279 |
| Jan 28, 2026 | 14.60 | 14.75 | 14.45 | 14.55 | 14.55 | - | 517,548 |
| Jan 27, 2026 | 14.55 | 14.75 | 14.55 | 14.55 | 14.55 | -0.68% | 177,057 |
| Jan 26, 2026 | 14.65 | 14.80 | 14.50 | 14.65 | 14.65 | - | 158,062 |
| Jan 23, 2026 | 14.50 | 14.75 | 14.40 | 14.65 | 14.65 | 1.03% | 313,515 |
| Jan 22, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.02% | 339,677 |
| Jan 21, 2026 | 14.40 | 14.65 | 14.35 | 14.65 | 14.65 | 1.38% | 242,755 |
| Jan 20, 2026 | 14.65 | 14.70 | 14.45 | 14.45 | 14.45 | -1.37% | 366,139 |
| Jan 19, 2026 | 14.60 | 14.70 | 14.40 | 14.65 | 14.65 | -0.68% | 480,703 |
| Jan 16, 2026 | 14.80 | 14.95 | 14.55 | 14.75 | 14.75 | -1.34% | 229,676 |
| Jan 15, 2026 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 2.75% | 197,760 |
| Jan 14, 2026 | 14.55 | 14.65 | 14.40 | 14.55 | 14.55 | 0.69% | 187,186 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 243,779 |
| Jan 12, 2026 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | 2.10% | 183,260 |
| Jan 9, 2026 | 14.45 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 155,091 |
| Jan 8, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 343,629 |
| Jan 7, 2026 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | - | 140,472 |