Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.021	17.115	16.645	16.786	12.037	29,259
2023-05-10	16.739	16.739	16.739	16.739	12.004	1,216
2023-05-09	16.739	16.739	16.739	16.739	12.004	0
2023-05-08	16.692	16.833	16.645	16.739	12.004	29,198
2023-05-05	16.974	16.974	16.974	16.974	12.172	0
2023-05-04	16.974	16.974	16.974	16.974	12.172	0
2023-05-03	16.927	17.021	16.927	16.974	12.172	11,314
2023-05-02	17.350	17.350	16.927	17.021	12.206	22,264
2023-04-28	17.068	17.162	17.021	17.115	12.273	22,161
2023-04-27	16.833	17.021	16.833	17.021	12.206	7,437
2023-04-26	16.974	16.974	16.833	16.927	12.138	17,032
2023-04-25	17.444	17.444	16.833	17.397	12.476	17,400
2023-04-24	17.303	17.444	16.927	16.927	12.138	13,750
2023-04-21	16.692	17.303	16.645	16.927	12.138	21,804
2023-04-20	16.739	16.927	16.739	16.833	12.071	6,083
2023-04-19	17.303	17.303	16.833	16.833	12.071	35,525
2023-04-18	17.962	17.962	17.068	17.162	12.307	31,741
2023-04-17	18.056	18.056	17.444	17.868	12.813	47,514
2023-04-14	18.667	18.761	17.679	17.962	12.880	101,957
2023-04-13	18.902	18.996	18.714	18.808	13.487	259,624
2023-04-12	15.846	18.949	15.799	18.808	13.487	362,108
2023-04-11	15.752	15.799	15.611	15.799	11.329	52,387
2023-04-10	15.281	15.799	15.281	15.752	11.295	49,068
2023-04-07	15.281	15.752	15.281	15.752	11.295	2
2023-04-06	15.752	15.752	15.611	15.705	11.262	48,847
2023-03-31	15.705	15.705	15.705	15.705	11.262	0
2023-03-30	15.611	15.752	15.234	15.705	11.262	32,532
2023-03-29	15.611	15.611	15.611	15.611	11.194	1,338
2023-03-28	15.705	15.705	15.611	15.611	11.194	2,435
2023-03-27	15.705	15.705	15.705	15.705	11.262	1,216
2023-03-24	15.705	15.705	15.705	15.705	11.262	0
2023-03-23	15.705	15.705	15.705	15.705	11.262	0
2023-03-22	15.422	15.705	15.046	15.705	11.262	24,333
2023-03-21	15.705	15.752	15.517	15.752	11.295	20,770
2023-03-20	15.422	15.705	15.422	15.705	11.262	11,308
2023-03-17	15.611	15.705	15.046	15.705	11.262	28,108
2023-03-16	15.611	15.752	15.470	15.611	11.194	59,374
2023-03-15	15.611	15.611	15.611	15.611	11.194	62
2023-03-14	15.658	15.658	15.517	15.611	11.194	4,870
2023-03-13	15.564	15.658	15.517	15.658	11.228	123,009
2023-03-10	15.564	15.564	15.564	15.564	11.161	7,299
2023-03-09	15.564	15.564	15.187	15.517	11.127	6,086
2023-03-08	15.564	15.564	15.328	15.564	11.161	1,220
2023-03-07	15.564	15.564	15.564	15.564	11.161	72
2023-03-06	15.046	15.564	15.046	15.564	11.161	37,987
2023-03-03	15.564	15.564	15.564	15.564	11.161	0
2023-03-02	15.564	15.564	15.564	15.564	11.161	7,299
2023-03-01	15.564	15.564	15.564	15.564	11.161	1,277
2023-02-24	15.564	15.564	15.046	15.093	10.823	20,697
2023-02-23	15.564	15.564	15.046	15.234	10.924	17,032
2023-02-22	15.564	15.564	15.564	15.564	11.161	10,949
2023-02-21	14.999	15.470	14.999	15.422	11.059	19,468
2023-02-20	15.422	15.517	15.422	15.517	11.127	10,950
2023-02-17	15.234	15.234	15.046	15.187	10.891	4,866
2023-02-16	15.328	15.517	15.234	15.517	11.127	37,048
2023-02-15	15.564	15.564	15.564	15.564	11.161	15,815
2023-02-14	15.517	15.564	15.328	15.422	11.059	32,009
2023-02-13	15.611	15.611	15.611	15.611	11.194	3,771
2023-02-10	15.422	15.611	15.140	15.611	11.194	48,163
2023-02-09	15.046	15.328	15.046	15.328	10.992	43,810

← NewerPage 15 of 17 · 963 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.