Ancang Construction Corp Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.050	20.050	20.000	20.000	20.000	26,630
2026-10-15	20.000	20.000	19.900	19.950	19.950	36,000
2026-10-14	20.100	20.100	20.100	20.100	20.100	7,017
2026-10-13	20.100	20.100	20.100	20.100	20.100	4,000
2026-10-12	20.050	20.100	20.050	20.100	20.100	8,000
2026-10-08	20.100	20.100	20.000	20.100	20.100	21,000
2026-10-07	20.000	20.100	20.000	20.100	20.100	13,412
2026-10-06	20.050	20.050	19.950	20.000	20.000	29,000
2026-10-05	20.050	20.050	20.050	20.050	20.050	26,088
2026-10-02	20.000	20.100	20.000	20.050	20.050	15,108
2026-10-01	20.100	20.100	20.000	20.000	20.000	74,286
2026-09-30	20.200	20.200	20.050	20.150	20.150	41,460
2026-09-29	20.200	20.350	20.200	20.200	20.200	11,266
2026-09-24	20.350	20.350	20.200	20.200	20.200	15,000
2026-09-23	20.350	20.450	20.350	20.400	20.400	27,001
2026-09-22	20.200	20.400	20.150	20.300	20.300	23,526
2026-09-21	20.200	20.400	20.200	20.200	20.200	32,369
2026-09-18	20.400	20.400	20.100	20.150	20.150	32,968
2026-09-17	20.250	20.300	20.100	20.150	20.150	16,281
2026-09-16	20.000	20.300	20.000	20.250	20.250	18,266
2026-09-15	20.300	20.300	20.150	20.300	20.300	9,000
2026-09-14	20.200	20.300	20.000	20.300	20.300	12,010
2026-09-11	20.250	20.250	20.250	20.250	20.250	1,000
2026-09-10	20.450	20.450	20.450	20.450	20.450	4,000
2026-09-09	20.350	20.450	20.200	20.450	20.450	17,000
2026-09-08	20.400	20.450	20.350	20.350	20.350	16,000
2026-09-07	20.300	20.550	20.300	20.550	20.550	10,000
2026-09-04	20.500	20.550	20.500	20.550	20.550	3,000
2026-09-03	20.450	20.500	20.450	20.500	20.500	6,000
2026-09-02	20.450	20.450	20.450	20.450	20.450	8,000
2026-09-01	20.600	20.600	20.250	20.450	20.450	20,000
2026-08-31	20.600	20.750	20.600	20.600	20.600	9,000
2026-08-28	20.550	20.700	20.500	20.650	20.650	17,000
2026-08-27	20.500	20.550	20.500	20.500	20.500	20,000
2026-08-26	20.450	20.500	20.450	20.500	20.500	9,000
2026-08-25	20.450	20.500	20.200	20.450	20.450	34,000
2026-08-24	20.500	20.750	20.500	20.500	20.500	13,000
2026-08-21	20.700	20.850	20.700	20.850	20.850	6,000
2026-08-20	20.600	20.750	20.600	20.750	20.750	4,000
2026-08-19	20.550	20.550	20.550	20.550	20.550	4,000
2026-08-18	20.400	20.550	20.400	20.550	20.550	10,000
2026-08-17	20.600	20.700	20.400	20.400	20.400	13,000
2026-08-14	20.400	20.750	20.300	20.600	20.600	40,152
2026-08-13	20.400	20.500	20.300	20.500	20.500	43,644
2026-08-12	20.300	20.350	20.200	20.250	20.250	94,104
2026-08-11	20.200	20.700	20.200	20.450	20.450	29,202
2026-08-10	20.750	20.750	20.200	20.300	20.300	81,000
2026-08-07	20.450	20.800	20.450	20.800	20.800	29,001
2026-08-06	20.250	20.500	20.250	20.450	20.450	16,000
2026-08-05	20.350	20.350	20.250	20.250	20.250	36,000
2026-08-04	20.200	20.350	20.200	20.350	20.350	20,000
2026-08-03	20.300	20.400	20.200	20.250	20.250	37,108
2026-07-31	20.450	20.500	20.300	20.500	20.500	27,000
2026-07-30	20.400	20.400	20.400	20.400	20.400	2,000
2026-07-29	20.600	20.600	20.300	20.400	20.400	81,150
2026-07-28	20.800	20.800	20.700	20.700	20.700	15,000
2026-07-27	20.800	20.850	20.750	20.850	20.850	15,000
2026-07-24	20.900	20.900	20.850	20.850	20.850	21,000
2026-07-23	21.000	21.000	20.900	20.900	20.900	7,000
2026-07-22	20.750	21.000	20.750	21.000	21.000	24,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1.0764 TWD
2025-07-22	1.4355 TWD
2024-09-02	1.2049 TWD
2023-06-29	1.1755 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.