New Asia Construction & Development Corp. (TPE:2516)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.15 (-1.02%)
Jan 22, 2026, 1:35 PM CST
TPE:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 229,642 |
| 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 |
| Jan 6, 2026 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | -0.68% | 353,560 |
| Jan 5, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -1.02% | 397,421 |
| Jan 2, 2026 | 14.85 | 14.95 | 14.75 | 14.75 | 14.75 | -0.67% | 235,347 |
| Dec 31, 2025 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | -0.34% | 206,297 |
| Dec 30, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -0.33% | 138,885 |
| Dec 29, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | - | 218,324 |
| Dec 26, 2025 | 15.00 | 15.10 | 14.95 | 14.95 | 14.95 | -0.33% | 112,273 |
| Dec 24, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 103,174 |
| Dec 23, 2025 | 15.30 | 15.35 | 14.95 | 14.95 | 14.95 | -2.29% | 335,655 |
| Dec 22, 2025 | 15.00 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 952,197 |
| Dec 19, 2025 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 44,579 |
| Dec 18, 2025 | 14.85 | 14.95 | 14.80 | 14.85 | 14.85 | -0.34% | 196,800 |
| Dec 17, 2025 | 15.00 | 15.20 | 14.85 | 14.90 | 14.90 | -0.67% | 229,774 |
| Dec 16, 2025 | 15.05 | 15.15 | 14.95 | 15.00 | 15.00 | -0.66% | 205,298 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | - | 142,858 |
| Dec 12, 2025 | 15.05 | 15.20 | 14.95 | 15.10 | 15.10 | 0.33% | 223,054 |
| Dec 11, 2025 | 14.85 | 15.10 | 14.75 | 15.05 | 15.05 | 1.35% | 321,027 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.80 | 14.85 | 14.85 | -3.88% | 615,415 |
| Dec 9, 2025 | 15.30 | 15.50 | 15.15 | 15.45 | 15.45 | 0.98% | 273,578 |
| Dec 8, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 197,469 |
| Dec 5, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -2.89% | 385,116 |
| Dec 4, 2025 | 15.65 | 15.70 | 15.25 | 15.55 | 15.55 | -0.64% | 336,816 |
| Dec 3, 2025 | 15.65 | 15.90 | 15.45 | 15.65 | 15.65 | -1.26% | 542,351 |
| Dec 2, 2025 | 15.85 | 16.00 | 15.50 | 15.85 | 15.85 | - | 890,507 |
| Dec 1, 2025 | 14.50 | 15.85 | 14.50 | 15.85 | 15.85 | 9.69% | 2,344,757 |
| Nov 28, 2025 | 14.30 | 14.55 | 14.25 | 14.45 | 14.45 | 0.35% | 211,174 |
| Nov 27, 2025 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | 0.35% | 191,007 |
| Nov 26, 2025 | 14.35 | 14.45 | 14.20 | 14.35 | 14.35 | 1.41% | 85,335 |
| Nov 25, 2025 | 14.20 | 14.30 | 14.10 | 14.15 | 14.15 | - | 120,220 |
| Nov 24, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 49,099 |
| Nov 21, 2025 | 14.40 | 14.40 | 13.85 | 14.00 | 14.00 | -0.36% | 464,569 |
| Nov 20, 2025 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | - | 210,937 |
| Nov 19, 2025 | 14.30 | 14.35 | 14.00 | 14.05 | 14.05 | -1.75% | 633,327 |
| Nov 18, 2025 | 14.55 | 14.55 | 14.05 | 14.30 | 14.30 | -1.72% | 939,510 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | 241,188 |
| Nov 14, 2025 | 14.75 | 14.80 | 14.50 | 14.70 | 14.70 | -1.01% | 280,739 |
| Nov 13, 2025 | 14.90 | 14.95 | 14.75 | 14.85 | 14.85 | - | 295,182 |
| Nov 12, 2025 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | - | 252,348 |
| Nov 11, 2025 | 14.75 | 14.90 | 14.65 | 14.85 | 14.85 | 0.68% | 296,082 |