Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.748	20.125	19.748	20.125	15.363	12,171
2023-08-04	20.125	20.125	18.808	19.748	15.076	127,750
2023-08-02	20.877	20.877	20.125	20.783	15.866	21,917
2023-08-01	19.748	20.877	19.748	20.313	15.507	65,770
2023-07-31	20.172	20.360	19.466	20.360	15.543	21,935
2023-07-28	19.983	20.266	19.466	20.172	15.399	9,749
2023-07-27	20.407	20.407	19.654	19.983	15.256	3,653
2023-07-26	20.313	20.407	19.748	20.407	15.579	34,818
2023-07-25	20.219	20.313	19.748	20.313	15.507	12,188
2023-07-24	20.125	20.266	19.936	20.219	15.435	43,826
2023-07-21	19.748	19.795	18.526	19.795	15.112	48,743
2023-07-20	20.501	20.689	18.338	19.748	15.076	168,624
2023-07-19	21.159	21.723	19.842	20.642	15.758	236,714
2023-07-18	20.407	21.723	20.407	21.159	16.153	98,576
2023-07-17	20.219	21.676	20.125	20.501	15.651	70,643
2023-07-14	19.936	21.159	19.560	19.654	15.004	71,967
2023-07-13	19.842	20.971	19.090	19.936	15.220	95,788
2023-07-12	18.808	19.842	18.808	19.842	15.148	123,195
2023-07-11	19.090	19.090	18.996	19.090	14.574	3,771
2023-07-10	19.184	19.184	18.902	18.996	14.502	12,073
2023-07-07	18.808	19.278	18.714	18.714	14.287	21,899
2023-07-06	19.654	19.654	18.479	19.325	14.753	47,528
2023-07-05	19.560	19.654	19.560	19.654	15.004	2,433
2023-07-04	19.842	19.842	18.996	19.513	14.897	34,199
2023-07-03	19.889	19.889	19.748	19.748	15.076	1,222
2023-06-30	19.184	19.466	19.184	19.278	14.717	13,382
2023-06-29	18.761	19.936	18.150	19.325	14.753	73,061
2023-06-28	19.043	19.936	19.043	19.372	13.892	58,517
2023-06-27	19.231	19.278	18.902	19.184	13.757	35,300
2023-06-26	18.855	19.184	18.855	19.184	13.757	17,769
2023-06-21	19.278	19.278	18.714	19.090	13.689	9,843
2023-06-20	19.184	19.184	19.043	19.090	13.689	6,101
2023-06-19	19.043	19.278	18.714	18.855	13.521	24,917
2023-06-16	19.278	19.278	18.432	19.043	13.656	26,230
2023-06-15	18.714	19.278	18.714	19.278	13.824	46,326
2023-06-14	19.184	19.231	18.714	19.137	13.723	19,484
2023-06-13	18.714	19.184	18.714	18.714	13.420	3,783
2023-06-12	18.761	19.278	18.714	18.902	13.554	4,385
2023-06-09	19.231	19.748	18.714	19.184	13.757	28,010
2023-06-08	18.573	18.902	18.573	18.902	13.554	8,676
2023-06-07	19.278	19.278	19.278	19.278	13.824	62
2023-06-06	18.573	19.184	18.573	18.996	13.622	1,273
2023-06-05	18.573	18.996	18.573	18.996	13.622	9,864
2023-06-02	18.855	18.902	18.526	18.526	13.285	3,672
2023-06-01	18.573	18.902	18.479	18.526	13.285	50,912
2023-05-31	18.432	18.996	18.432	18.620	13.352	30,940
2023-05-30	20.031	20.219	18.808	18.808	13.487	127,052
2023-05-29	19.372	20.595	19.372	19.983	14.330	298,247
2023-05-26	18.808	19.842	18.526	19.372	13.892	178,050
2023-05-25	17.821	19.090	17.679	18.197	13.049	118,253
2023-05-24	17.821	17.821	17.821	17.821	12.779	3,710
2023-05-23	17.868	17.868	17.068	17.068	12.239	33,045
2023-05-22	17.162	17.774	17.068	17.726	12.712	35,649
2023-05-19	17.162	17.162	16.927	17.115	12.273	9,771
2023-05-18	17.068	17.115	17.021	17.021	12.206	12,171
2023-05-17	16.974	17.068	16.974	17.068	12.239	17,032
2023-05-16	16.974	16.974	16.974	16.974	12.172	1
2023-05-15	16.645	16.927	16.316	16.927	12.138	91,429
2023-05-12	16.786	16.786	16.786	16.786	12.037	0
2023-05-11	17.021	17.115	16.645	16.786	12.037	29,259

← NewerPage 14 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.