Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	28.212	28.306	28.118	28.118	21.466	21,899
2024-01-25	28.212	28.212	28.212	28.212	21.537	1
2024-01-24	28.118	28.212	26.989	28.212	21.537	8,523
2024-01-23	27.366	28.118	27.366	28.118	21.466	1,217
2024-01-22	27.225	28.212	26.801	27.130	20.712	36,679
2024-01-19	28.306	28.494	28.118	28.212	21.537	18,250
2024-01-18	27.177	28.212	27.177	28.212	21.537	29,206
2024-01-17	28.024	28.306	27.460	27.648	21.107	67,524
2024-01-16	28.306	28.682	27.930	28.212	21.537	28,293
2024-01-15	28.682	28.682	28.682	28.682	21.896	0
2024-01-12	27.601	28.682	27.601	28.682	21.896	9,818
2024-01-11	28.870	28.964	28.682	28.870	22.040	13,466
2024-01-10	28.870	28.870	28.870	28.870	22.040	1
2024-01-09	28.776	28.870	27.930	28.870	22.040	23,231
2024-01-08	29.246	29.246	28.776	29.058	22.184	14,769
2024-01-05	28.823	29.246	28.823	29.246	22.327	1,805
2024-01-04	29.623	29.717	28.776	29.199	22.291	46,239
2024-01-03	29.623	29.670	29.246	29.670	22.650	63,274
2024-01-02	29.481	29.623	28.964	29.528	22.542	47,557
2023-12-29	30.187	30.187	29.623	29.623	22.614	49,030
2023-12-28	29.246	29.717	29.011	29.717	22.686	47,207
2023-12-27	29.246	29.246	28.964	28.964	22.112	2,800
2023-12-26	29.152	29.152	29.058	29.058	22.184	10,950
2023-12-25	29.105	29.246	28.823	28.964	22.112	7,788
2023-12-22	28.917	29.152	28.823	29.105	22.219	9,701
2023-12-21	29.623	29.623	28.870	29.152	22.255	8,811
2023-12-20	29.387	30.093	29.152	29.999	22.901	29,055
2023-12-19	29.481	30.234	29.387	30.140	23.009	39,553
2023-12-18	30.093	30.093	29.434	29.623	22.614	46,236
2023-12-15	29.246	30.093	29.246	30.093	22.973	65,700
2023-12-14	30.093	30.093	29.293	30.093	22.973	27
2023-12-13	30.093	30.187	29.011	29.199	22.291	44,049
2023-12-12	30.093	30.093	29.623	30.093	22.973	12,168
2023-12-11	28.776	30.093	28.729	29.670	22.650	48,848
2023-12-08	28.682	29.246	28.212	29.152	22.255	36,499
2023-12-07	28.776	28.776	28.071	28.682	21.896	17,035
2023-12-06	28.917	28.917	28.118	28.682	21.896	6,153
2023-12-05	29.246	29.246	28.776	28.870	22.040	20,793
2023-12-04	30.657	31.174	28.776	28.964	22.112	102,919
2023-12-01	31.174	31.174	29.999	29.999	22.901	42,588
2023-11-30	30.798	31.174	29.623	31.174	23.799	176,999
2023-11-29	30.563	31.315	30.281	30.798	23.512	117,225
2023-11-28	29.528	30.704	29.528	30.093	22.973	125,843
2023-11-27	29.340	30.281	29.152	30.093	22.973	62,068
2023-11-24	28.306	29.340	28.212	29.340	22.399	32,559
2023-11-23	28.306	28.306	28.024	28.306	21.609	3,664
2023-11-22	28.071	28.588	28.024	28.071	21.430	18,451
2023-11-21	29.011	29.011	28.118	28.400	21.681	7,703
2023-11-20	29.105	29.152	28.212	29.011	22.148	45,250
2023-11-17	29.717	30.892	28.964	29.623	22.614	33,415
2023-11-16	27.366	28.494	27.177	28.353	21.645	54,754
2023-11-15	27.083	28.494	27.083	27.507	20.999	36,504
2023-11-14	28.494	28.635	27.130	27.271	20.819	63,200
2023-11-13	29.152	29.670	28.588	29.246	22.327	35,340
2023-11-10	27.836	29.717	27.742	28.870	22.040	140,593
2023-11-09	26.425	28.682	26.425	28.212	21.537	117,091
2023-11-08	25.297	26.331	24.450	25.391	19.384	121,858
2023-11-07	23.416	23.604	22.664	22.664	17.302	12,938
2023-11-06	22.570	23.839	22.570	22.805	17.409	69,914
2023-11-03	23.604	23.698	21.864	22.005	16.799	134,538

← NewerPage 12 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.