Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.065	23.745	21.065	23.604	18.020	133,102
2023-11-01	21.535	22.429	21.112	21.441	16.368	41,743
2023-10-31	21.629	22.570	20.877	21.441	16.368	70,105
2023-10-30	20.971	21.629	20.971	21.629	16.512	49,897
2023-10-27	20.971	21.206	20.877	21.206	16.189	31,942
2023-10-26	21.159	21.159	20.877	20.971	16.009	7,428
2023-10-25	20.595	20.783	20.595	20.689	15.794	15,830
2023-10-24	21.300	21.300	19.654	20.689	15.794	26,771
2023-10-23	21.253	21.253	21.253	21.253	16.225	1,229
2023-10-20	20.971	21.253	20.266	21.253	16.225	36,509
2023-10-19	20.877	20.971	20.501	20.971	16.009	16,427
2023-10-18	21.253	21.253	20.971	21.159	16.153	12,169
2023-10-17	21.723	21.958	21.018	21.253	16.225	30,870
2023-10-16	21.065	21.770	21.065	21.770	16.620	56,750
2023-10-13	20.689	21.253	20.689	21.159	16.153	41,495
2023-10-12	21.253	21.253	20.595	20.971	16.009	1,327
2023-10-11	21.253	21.253	20.736	20.736	15.830	13,386
2023-10-06	21.018	21.347	21.018	21.253	16.225	1,219
2023-10-05	21.159	21.629	21.065	21.629	16.512	12,169
2023-10-04	22.005	22.005	21.065	21.676	16.548	30,579
2023-10-03	21.629	22.758	21.629	22.005	16.799	49,909
2023-10-02	21.253	22.240	21.159	21.347	16.297	52,768
2023-09-28	21.347	21.535	21.018	21.347	16.297	63,282
2023-09-27	20.783	22.052	20.595	21.347	16.297	80,701
2023-09-26	20.642	20.783	20.172	20.642	15.758	21,911
2023-09-25	20.125	20.642	20.125	20.642	15.758	6,084
2023-09-22	20.125	20.125	20.125	20.125	15.363	1
2023-09-21	19.701	20.219	19.701	19.701	15.040	1,225
2023-09-20	20.689	20.689	19.748	19.889	15.184	27,984
2023-09-19	20.971	20.971	20.313	20.689	15.794	15,942
2023-09-18	20.595	21.065	20.548	20.971	16.009	16,822
2023-09-15	20.501	20.595	20.313	20.454	15.615	29,083
2023-09-14	20.877	20.877	20.125	20.219	15.435	18,249
2023-09-13	20.689	20.971	20.689	20.689	15.794	21,901
2023-09-12	20.783	20.783	20.783	20.783	15.866	0
2023-09-11	20.689	20.783	20.595	20.783	15.866	4,867
2023-09-08	20.830	20.830	20.830	20.830	15.902	0
2023-09-07	21.159	21.159	20.830	20.830	15.902	4,866
2023-09-06	21.065	21.159	21.065	21.159	16.153	3,651
2023-09-05	21.723	21.723	21.018	21.159	16.153	10,950
2023-09-04	21.911	21.911	21.535	21.911	16.727	22,631
2023-09-01	21.864	21.911	21.676	21.911	16.727	12,652
2023-08-31	22.664	22.664	21.864	22.570	17.230	15,829
2023-08-30	20.971	23.604	20.689	21.864	16.692	137,707
2023-08-29	21.253	21.253	20.971	20.971	16.009	18,453
2023-08-28	19.748	19.748	19.748	19.748	15.076	2,445
2023-08-25	19.654	21.347	19.654	20.407	15.579	125,653
2023-08-24	20.313	20.313	19.654	19.748	15.076	7,300
2023-08-23	19.795	20.266	19.795	20.266	15.471	1,338
2023-08-22	20.266	20.266	20.266	20.266	15.471	0
2023-08-21	19.654	20.266	19.654	20.266	15.471	29,214
2023-08-18	20.172	20.219	19.936	20.219	15.435	10,951
2023-08-17	20.172	20.172	20.172	20.172	15.399	1
2023-08-16	20.172	20.172	20.172	20.172	15.399	1
2023-08-15	20.125	20.313	19.325	20.172	15.399	60,241
2023-08-14	19.701	20.219	19.701	20.219	15.435	34,071
2023-08-11	19.842	19.842	19.278	19.795	15.112	6,085
2023-08-10	20.125	20.125	19.325	19.842	15.148	25,629
2023-08-09	19.748	20.172	19.701	19.795	15.112	20,697
2023-08-08	19.560	20.125	19.560	20.031	15.292	7,325

← NewerPage 13 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.