New Asia Construction & Development Corp. (TPE:2516)
Taiwan · Delayed Price · Currency is TWD 14.60
+0.05 (0.34%)
Sep 18, 2026, 1:17 PM CST
TPE:2516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14.50 | 14.65 | 14.45 | 14.55 | 14.55 | 0.69% | 78,607 |
| Sep 16, 2026 | 14.40 | 14.60 | 14.40 | 14.45 | 14.45 | 0.70% | 187,118 |
| Sep 15, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.71% | 57,316 |
| Sep 14, 2026 | 14.50 | 14.65 | 14.45 | 14.60 | 14.60 | 0.69% | 79,255 |
| Sep 11, 2026 | 14.70 | 14.75 | 14.40 | 14.50 | 14.50 | -1.36% | 103,224 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | 0.68% | 131,047 |
| Sep 9, 2026 | 14.20 | 14.75 | 14.10 | 14.60 | 14.60 | 3.55% | 495,693 |
| Sep 8, 2026 | 14.10 | 14.25 | 14.10 | 14.10 | 14.10 | - | 143,188 |
| Sep 7, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 105,965 |
| Sep 4, 2026 | 14.00 | 14.25 | 13.90 | 14.20 | 14.20 | 1.79% | 130,893 |
| Sep 3, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.71% | 62,564 |
| Sep 2, 2026 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | -0.35% | 86,288 |
| Sep 1, 2026 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | 0.71% | 42,832 |
| Aug 31, 2026 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -1.06% | 56,458 |
| Aug 28, 2026 | 14.20 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 27,916 |
| Aug 27, 2026 | 14.30 | 14.35 | 14.20 | 14.25 | 14.25 | -0.70% | 81,621 |
| Aug 26, 2026 | 14.30 | 14.45 | 14.30 | 14.35 | 14.35 | 0.35% | 84,858 |
| Aug 25, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.04% | 50,378 |
| Aug 24, 2026 | 14.85 | 14.85 | 14.25 | 14.45 | 14.45 | 0.70% | 107,674 |
| Aug 21, 2026 | 14.05 | 14.50 | 14.05 | 14.35 | 14.35 | 2.14% | 242,664 |
| Aug 20, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 148,145 |
| Aug 19, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 212,302 |
| Aug 18, 2026 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | 220,745 |
| Aug 17, 2026 | 14.05 | 14.05 | 13.85 | 13.95 | 13.95 | -0.36% | 109,960 |
| Aug 14, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | 122,311 |
| Aug 13, 2026 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 0.72% | 159,987 |
| Aug 12, 2026 | 14.10 | 14.15 | 13.90 | 13.95 | 13.95 | -1.06% | 282,023 |
| Aug 11, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | - | 105,619 |
| Aug 10, 2026 | 14.25 | 14.25 | 14.05 | 14.10 | 14.10 | 0.36% | 134,379 |
| Aug 7, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 1.44% | 54,340 |
| Aug 6, 2026 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -0.72% | 124,217 |
| Aug 5, 2026 | 13.90 | 14.00 | 13.85 | 13.95 | 13.95 | 0.36% | 136,725 |
| Aug 4, 2026 | 13.90 | 14.05 | 13.85 | 13.90 | 13.90 | -0.36% | 160,650 |
| Aug 3, 2026 | 13.95 | 14.10 | 13.90 | 13.95 | 13.95 | -0.71% | 120,700 |
| Jul 31, 2026 | 13.90 | 14.10 | 13.80 | 14.05 | 14.05 | 1.08% | 121,017 |
| Jul 30, 2026 | 13.95 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 84,041 |
| Jul 29, 2026 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -1.07% | 155,689 |
| Jul 28, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 140,388 |
| Jul 27, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.35% | 112,245 |
| Jul 24, 2026 | 13.90 | 14.25 | 13.80 | 14.15 | 14.15 | 1.07% | 235,168 |
| Jul 23, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.72% | 60,055 |
| Jul 22, 2026 | 14.00 | 14.05 | 13.90 | 13.90 | 13.90 | -0.71% | 109,441 |
| Jul 21, 2026 | 14.05 | 14.15 | 13.85 | 14.00 | 14.00 | 0.36% | 65,779 |
| Jul 20, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.95 | 0.36% | 78,907 |
| Jul 17, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | 1.09% | 224,639 |
| Jul 16, 2026 | 13.95 | 14.15 | 13.75 | 13.75 | 13.75 | -0.72% | 102,382 |
| Jul 15, 2026 | 14.50 | 14.50 | 13.80 | 13.85 | 13.85 | -4.48% | 456,583 |
| Jul 14, 2026 | 13.90 | 15.05 | 13.65 | 14.50 | 14.50 | 5.84% | 2,685,727 |
| Jul 13, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.37% | 138,726 |
| Jul 9, 2026 | 13.75 | 13.80 | 13.60 | 13.65 | 13.65 | -0.73% | 171,304 |