Ancang Construction Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 38.838 | 38.885 | 37.710 | 38.744 | 29.578 | 242,106 |
| 2024-05-03 | 38.274 | 38.274 | 37.569 | 37.616 | 28.717 | 138,694 |
| 2024-05-02 | 36.535 | 38.368 | 36.441 | 38.321 | 29.255 | 103,412 |
| 2024-04-30 | 37.522 | 37.522 | 36.863 | 37.193 | 28.393 | 118,011 |
| 2024-04-29 | 37.710 | 38.556 | 37.146 | 37.522 | 28.645 | 148,427 |
| 2024-04-26 | 37.099 | 38.415 | 37.099 | 37.616 | 28.717 | 103,412 |
| 2024-04-25 | 36.675 | 37.616 | 36.205 | 37.099 | 28.322 | 90,029 |
| 2024-04-24 | 36.393 | 37.146 | 36.205 | 36.863 | 28.142 | 98,545 |
| 2024-04-23 | 37.005 | 37.005 | 34.607 | 36.205 | 27.640 | 288,337 |
| 2024-04-22 | 39.497 | 40.813 | 36.911 | 37.005 | 28.250 | 424,598 |
| 2024-04-19 | 37.851 | 39.497 | 37.663 | 38.885 | 29.686 | 538,960 |
| 2024-04-18 | 35.688 | 38.368 | 35.453 | 37.616 | 28.717 | 402,699 |
| 2024-04-17 | 35.124 | 35.782 | 34.607 | 35.547 | 27.137 | 170,326 |
| 2024-04-16 | 35.359 | 35.359 | 34.325 | 35.030 | 26.742 | 161,809 |
| 2024-04-15 | 34.560 | 35.359 | 34.513 | 35.359 | 26.994 | 300,503 |
| 2024-04-12 | 33.948 | 34.795 | 33.713 | 34.560 | 26.383 | 283,471 |
| 2024-04-11 | 34.795 | 34.795 | 32.914 | 33.948 | 25.917 | 349,168 |
| 2024-04-10 | 34.795 | 37.099 | 34.372 | 34.842 | 26.599 | 596,141 |
| 2024-04-09 | 31.033 | 33.760 | 30.751 | 33.760 | 25.773 | 382,017 |
| 2024-04-08 | 30.234 | 30.845 | 30.234 | 30.704 | 23.440 | 66,913 |
| 2024-04-03 | 30.281 | 30.328 | 30.187 | 30.281 | 23.117 | 87,596 |
| 2024-04-02 | 30.281 | 30.375 | 30.187 | 30.281 | 23.117 | 58,397 |
| 2024-04-01 | 30.422 | 30.422 | 30.281 | 30.281 | 23.117 | 72,996 |
| 2024-03-29 | 30.657 | 30.657 | 30.328 | 30.469 | 23.260 | 86,379 |
| 2024-03-28 | 29.811 | 30.939 | 29.811 | 30.469 | 23.260 | 200,741 |
| 2024-03-27 | 29.764 | 29.858 | 29.764 | 29.811 | 22.758 | 82,729 |
| 2024-03-26 | 30.140 | 30.140 | 30.140 | 30.140 | 23.009 | 0 |
| 2024-03-25 | 30.140 | 30.187 | 30.046 | 30.140 | 23.009 | 55,964 |
| 2024-03-22 | 30.281 | 30.375 | 30.140 | 30.187 | 23.045 | 141,127 |
| 2024-03-21 | 30.422 | 30.845 | 30.093 | 30.281 | 23.117 | 197,091 |
| 2024-03-20 | 29.717 | 30.563 | 29.434 | 30.422 | 23.225 | 249,406 |
| 2024-03-19 | 29.764 | 29.858 | 29.246 | 29.340 | 22.399 | 453,797 |
| 2024-03-18 | 34.231 | 34.231 | 34.231 | 34.231 | 26.132 | 0 |
| 2024-03-15 | 35.265 | 35.265 | 33.243 | 34.231 | 26.132 | 142,903 |
| 2024-03-14 | 36.064 | 36.064 | 34.842 | 35.265 | 26.922 | 80,662 |
| 2024-03-13 | 37.616 | 37.616 | 36.064 | 36.346 | 27.747 | 100,510 |
| 2024-03-12 | 37.710 | 37.757 | 36.535 | 36.675 | 27.999 | 84,154 |
| 2024-03-11 | 36.393 | 37.710 | 36.205 | 36.770 | 28.070 | 167,905 |
| 2024-03-08 | 39.403 | 39.544 | 36.205 | 36.441 | 27.819 | 320,233 |
| 2024-03-07 | 40.155 | 40.155 | 39.074 | 39.497 | 30.152 | 235,346 |
| 2024-03-06 | 37.475 | 40.061 | 37.334 | 39.685 | 30.296 | 439,093 |
| 2024-03-05 | 37.381 | 37.757 | 37.146 | 37.475 | 28.609 | 67,544 |
| 2024-03-04 | 38.556 | 38.556 | 37.146 | 37.381 | 28.537 | 51,846 |
| 2024-03-01 | 36.535 | 38.603 | 36.535 | 37.334 | 28.501 | 108,097 |
| 2024-02-29 | 36.582 | 36.817 | 35.876 | 36.675 | 27.999 | 32,426 |
| 2024-02-27 | 37.052 | 37.287 | 36.393 | 36.582 | 27.927 | 85,736 |
| 2024-02-26 | 37.475 | 37.851 | 37.287 | 37.428 | 28.573 | 123,620 |
| 2024-02-23 | 38.180 | 38.274 | 36.064 | 37.428 | 28.573 | 174,990 |
| 2024-02-22 | 38.227 | 39.026 | 35.030 | 37.616 | 28.717 | 377,741 |
| 2024-02-21 | 37.569 | 41.518 | 37.240 | 37.804 | 28.860 | 917,419 |
| 2024-02-20 | 32.679 | 39.074 | 32.397 | 38.556 | 29.435 | 573,982 |
| 2024-02-19 | 28.776 | 32.632 | 28.212 | 32.585 | 24.876 | 272,464 |
| 2024-02-16 | 28.024 | 28.776 | 27.930 | 28.776 | 21.968 | 77,279 |
| 2024-02-15 | 28.024 | 28.024 | 27.271 | 27.930 | 21.322 | 41,414 |
| 2024-02-05 | 28.118 | 28.118 | 27.836 | 27.930 | 21.322 | 12,219 |
| 2024-02-02 | 28.024 | 28.118 | 27.177 | 28.118 | 21.466 | 24,090 |
| 2024-02-01 | 27.366 | 28.024 | 27.177 | 27.648 | 21.107 | 33,702 |
| 2024-01-31 | 27.271 | 27.742 | 27.225 | 27.742 | 21.178 | 9,732 |
| 2024-01-30 | 28.212 | 28.212 | 27.789 | 28.024 | 21.394 | 14,599 |
| 2024-01-29 | 28.306 | 28.306 | 27.271 | 27.930 | 21.322 | 35,909 |
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.