Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.046	15.046	14.999	15.046	10.790	21,899
2023-02-07	14.905	15.046	14.670	15.046	10.790	14,623
2023-02-06	14.952	15.046	14.858	14.999	10.756	10,961
2023-02-03	15.046	15.046	15.046	15.046	10.790	21,436
2023-02-02	14.717	15.046	14.717	15.046	10.790	11,022
2023-02-01	14.576	14.717	14.576	14.670	10.520	14,660
2023-01-31	14.670	14.670	14.670	14.670	10.520	2,447
2023-01-30	14.388	14.670	14.388	14.670	10.520	7,311
2023-01-17	14.388	14.388	14.388	14.388	10.318	1,216
2023-01-16	14.294	14.294	14.294	14.294	10.250	1,946
2023-01-13	14.294	14.294	14.294	14.294	10.250	1
2023-01-12	14.247	14.247	14.247	14.247	10.216	6,083
2023-01-11	14.200	14.200	14.200	14.200	10.183	11,205
2023-01-10	14.200	14.200	14.200	14.200	10.183	1,333
2023-01-09	14.106	14.200	14.106	14.200	10.183	3,956
2023-01-06	14.106	14.670	14.106	14.670	10.520	36
2023-01-05	14.670	14.670	14.670	14.670	10.520	1
2023-01-04	14.153	14.153	14.153	14.153	10.149	0
2023-01-03	14.153	14.153	14.153	14.153	10.149	0
2022-12-30	14.153	14.153	14.153	14.153	10.149	0
2022-12-29	14.294	14.717	14.153	14.153	10.149	1,229
2022-12-28	14.670	14.764	14.294	14.764	10.587	14,611
2022-12-27	14.576	14.764	14.576	14.764	10.587	12,299
2022-12-26	14.764	14.764	14.764	14.764	10.587	0
2022-12-23	14.717	14.764	14.153	14.764	10.587	66,938
2022-12-22	14.670	14.717	14.670	14.717	10.554	4,890
2022-12-21	14.670	14.670	14.670	14.670	10.520	0
2022-12-20	14.153	14.764	14.153	14.670	10.520	10,961
2022-12-19	14.811	14.811	14.764	14.811	10.621	6,216
2022-12-16	14.811	14.858	14.717	14.858	10.655	12,178
2022-12-15	14.858	14.858	14.858	14.858	10.655	6,083
2022-12-14	14.858	14.858	14.858	14.858	10.655	12
2022-12-13	15.140	15.234	14.717	14.717	10.554	37,715
2022-12-12	14.952	15.140	14.952	15.140	10.857	24
2022-12-09	15.328	15.328	14.999	15.187	10.891	40,175
2022-12-08	15.234	15.328	15.046	15.328	10.992	23,627
2022-12-07	14.764	15.234	14.764	15.234	10.924	34,089
2022-12-06	14.059	15.234	14.059	15.140	10.857	85,187
2022-12-05	13.730	13.777	13.730	13.777	9.879	15,840
2022-12-02	13.683	13.683	13.636	13.683	9.812	14,672
2022-12-01	13.730	13.730	13.354	13.683	9.812	13,455
2022-11-30	13.636	13.683	13.354	13.636	9.778	21,996
2022-11-29	13.636	13.636	13.636	13.636	9.778	1,265
2022-11-28	13.072	13.683	13.072	13.683	9.812	2,570
2022-11-25	13.683	13.683	13.495	13.683	9.812	20,603
2022-11-24	13.918	14.106	13.683	13.965	10.014	29,198
2022-11-23	14.435	14.435	13.918	14.012	10.048	23,245
2022-11-22	14.106	14.106	14.106	14.106	10.115	0
2022-11-21	14.482	14.482	14.106	14.106	10.115	3,772
2022-11-18	14.106	14.106	13.965	13.965	10.014	13,598
2022-11-17	14.435	14.482	14.388	14.482	10.385	12,380
2022-11-16	14.106	14.106	14.106	14.106	10.115	24,332
2022-11-15	14.435	14.435	14.435	14.435	10.351	0
2022-11-14	14.435	14.435	14.435	14.435	10.351	0
2022-11-11	14.106	14.435	14.106	14.435	10.351	1,380
2022-11-10	14.529	14.529	14.529	14.529	10.419	170
2022-11-09	14.529	14.529	14.529	14.529	10.419	0
2022-11-08	14.529	14.529	14.529	14.529	10.419	265
2022-11-07	14.623	14.670	14.059	14.576	10.453	57,190
2022-11-04	15.422	15.422	15.422	15.422	11.059	5,129

← NewerPage 16 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.