Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.867	32.867	32.444	32.820	25.055	20,682
2024-07-31	32.726	32.867	32.350	32.867	25.091	14,599
2024-07-30	32.914	32.914	32.726	32.726	24.983	15,815
2024-07-29	32.914	32.961	32.820	32.820	25.055	26,765
2024-07-26	32.350	32.679	32.350	32.679	24.948	21,899
2024-07-23	33.854	33.854	33.055	33.055	25.235	7,299
2024-07-22	32.867	33.008	32.820	32.820	25.055	27,982
2024-07-19	32.491	34.701	32.491	33.055	25.235	9,732
2024-07-18	33.243	33.337	33.243	33.243	25.378	17,032
2024-07-17	33.854	33.854	33.243	33.572	25.630	29,198
2024-07-16	33.196	33.243	33.196	33.196	25.342	14,599
2024-07-15	33.384	33.525	33.149	33.149	25.306	34,065
2024-07-12	35.030	35.030	33.008	34.042	25.988	37,715
2024-07-11	36.393	36.393	34.419	35.124	26.814	96,112
2024-07-10	32.773	33.149	32.679	33.102	25.271	32,848
2024-07-09	32.961	32.961	32.444	32.632	24.912	62,047
2024-07-08	33.290	33.384	32.961	32.961	25.163	30,415
2024-07-05	33.384	33.384	33.102	33.243	25.378	27,982
2024-07-04	33.384	33.619	33.384	33.384	25.486	15,815
2024-07-03	33.149	33.713	33.149	33.384	25.486	25,548
2024-07-02	33.854	33.854	33.102	33.102	25.271	35,281
2024-07-01	34.325	34.325	33.384	33.901	25.881	25,548
2024-06-28	34.513	34.513	34.325	34.325	26.204	25,548
2024-06-27	35.077	35.077	34.419	34.419	26.276	6,083
2024-06-26	34.607	34.607	34.513	34.513	26.347	17,032
2024-06-25	34.325	34.372	34.325	34.372	26.240	6,083
2024-06-24	34.325	34.372	34.325	34.325	26.204	26,765
2024-06-21	34.419	34.607	33.948	34.607	26.419	19,465
2024-06-20	34.701	34.701	34.607	34.607	26.419	41,364
2024-06-19	34.701	34.983	34.701	34.701	26.491	23,115
2024-06-18	34.795	35.030	34.701	35.030	26.742	10,949
2024-06-17	34.607	34.795	34.607	34.795	26.563	12,166
2024-06-14	34.607	34.983	34.607	34.701	26.491	4,866
2024-06-13	34.701	34.795	34.654	34.701	26.491	21,899
2024-06-12	34.795	34.983	34.701	34.701	26.491	32,848
2024-06-11	34.607	34.795	34.607	34.795	26.563	7,299
2024-06-07	34.419	34.842	34.419	34.795	26.563	20,682
2024-06-06	34.419	34.466	34.042	34.325	26.204	69,347
2024-06-05	34.607	34.795	34.325	34.607	26.419	23,115
2024-06-04	34.607	34.748	34.513	34.748	26.527	29,198
2024-06-03	35.265	35.265	34.513	34.748	26.527	72,996
2024-05-31	35.406	35.406	34.889	34.936	26.670	24,332
2024-05-30	35.735	35.735	35.077	35.406	27.029	17,032
2024-05-29	35.453	35.547	35.359	35.547	27.137	24,332
2024-05-28	35.359	35.406	35.359	35.359	26.994	20,682
2024-05-27	35.547	35.547	34.607	35.359	26.994	57,180
2024-05-24	35.547	35.735	35.406	35.547	27.137	19,465
2024-05-23	35.735	35.735	35.547	35.547	27.137	57,180
2024-05-22	35.829	35.829	35.735	35.735	27.281	30,415
2024-05-21	36.393	36.393	35.688	35.688	27.245	35,281
2024-05-20	36.017	36.017	35.453	35.547	27.137	36,498
2024-05-17	36.346	36.487	35.735	36.017	27.496	57,180
2024-05-16	35.735	36.111	35.735	35.970	27.460	29,198
2024-05-15	36.299	36.299	34.325	35.970	27.460	98,545
2024-05-14	36.017	37.052	36.017	36.205	27.640	51,097
2024-05-13	33.008	36.393	33.008	36.393	27.783	131,394
2024-05-10	36.205	36.722	36.205	36.675	27.999	64,480
2024-05-09	36.675	37.146	36.393	36.487	27.855	142,343
2024-05-08	38.274	38.274	37.146	37.193	28.393	147,210
2024-05-07	38.650	38.838	37.146	38.274	29.219	191,008

← NewerPage 10 of 17 · 962 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.