New Asia Construction & Development Corp. (TPE:2516)
Taiwan
· Delayed Price · Currency is TWD 14.65
+0.35 (2.45%)
Mar 10, 2026, 9:00 AM CST
TPE:2516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 337,260 |
| 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 |
| Nov 10, 2025 | 15.45 | 15.45 | 14.60 | 14.75 | 14.75 | -1.67% | 334,032 |
| Nov 7, 2025 | 14.65 | 15.00 | 14.55 | 15.00 | 15.00 | 2.39% | 420,415 |
| Nov 6, 2025 | 14.65 | 14.70 | 14.55 | 14.65 | 14.65 | 0.34% | 169,641 |
| Nov 5, 2025 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | -0.68% | 232,398 |
| Nov 4, 2025 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 267,390 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 183,081 |
| Oct 31, 2025 | 14.80 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 123,625 |
| Oct 30, 2025 | 14.70 | 15.20 | 14.65 | 14.90 | 14.90 | 1.36% | 666,135 |
| Oct 29, 2025 | 14.80 | 14.80 | 14.40 | 14.70 | 14.70 | 0.68% | 801,380 |
| Oct 28, 2025 | 14.65 | 14.70 | 14.50 | 14.60 | 14.60 | 0.34% | 281,035 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | -0.68% | 401,047 |
| Oct 23, 2025 | 14.65 | 14.90 | 14.55 | 14.65 | 14.65 | 0.34% | 298,731 |
| Oct 22, 2025 | 14.70 | 14.80 | 14.55 | 14.60 | 14.60 | -1.02% | 178,297 |
| Oct 21, 2025 | 14.85 | 14.90 | 14.55 | 14.75 | 14.75 | 1.03% | 183,678 |
| Oct 20, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.02% | 125,744 |
| Oct 17, 2025 | 15.00 | 15.00 | 14.55 | 14.75 | 14.75 | -0.67% | 317,188 |
| Oct 16, 2025 | 14.90 | 15.10 | 14.75 | 14.85 | 14.85 | 1.71% | 234,555 |
| Oct 15, 2025 | 14.75 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 503,725 |
| Oct 14, 2025 | 14.45 | 15.25 | 14.45 | 14.90 | 14.90 | -1.00% | 314,225 |
| Oct 13, 2025 | 14.65 | 15.25 | 14.65 | 15.05 | 15.05 | 1.01% | 523,594 |
| Oct 9, 2025 | 15.00 | 15.15 | 14.75 | 14.90 | 14.90 | 0.68% | 248,984 |
| Oct 8, 2025 | 14.55 | 15.00 | 14.55 | 14.80 | 14.80 | -0.34% | 189,235 |
| Oct 7, 2025 | 14.80 | 15.05 | 14.70 | 14.85 | 14.85 | 0.34% | 297,280 |
| Oct 3, 2025 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -2.31% | 262,812 |
| Oct 2, 2025 | 15.05 | 15.30 | 15.00 | 15.15 | 15.15 | -0.66% | 377,351 |