Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.750	21.000	20.750	21.000	21.000	24,000
2026-07-21	21.000	21.200	20.550	20.900	20.900	133,500
2026-07-20	24.050	24.100	23.900	24.050	21.097	144,161
2026-07-17	23.850	24.200	23.850	23.900	20.965	113,269
2026-07-16	23.900	23.950	23.850	23.850	20.921	43,645
2026-07-15	23.850	23.850	23.750	23.800	20.878	28,313
2026-07-14	23.800	23.900	23.700	23.700	20.790	52,297
2026-07-13	23.950	23.950	23.750	23.800	20.878	38,113
2026-07-10	23.800	23.800	23.800	23.800	20.878	0
2026-07-09	23.900	23.900	23.600	23.800	20.878	58,803
2026-07-08	23.750	23.900	23.750	23.800	20.878	35,935
2026-07-07	24.000	24.000	23.650	23.750	20.834	112,163
2026-07-06	23.800	23.850	23.700	23.800	20.878	32,668
2026-07-03	23.900	23.900	23.600	23.700	20.790	81,382
2026-07-02	23.550	23.600	23.500	23.550	20.658	95,883
2026-07-01	23.750	23.750	23.700	23.700	20.790	27,224
2026-06-30	23.800	23.800	23.700	23.750	20.834	38,222
2026-06-29	23.700	23.900	23.700	23.800	20.878	19,601
2026-06-26	24.100	24.100	23.650	23.700	20.790	25,046
2026-06-25	23.800	24.250	23.800	24.050	21.097	61,471
2026-06-24	24.950	25.000	23.700	23.700	20.790	164,433
2026-06-23	23.800	24.000	23.600	23.750	20.834	50,092
2026-06-22	23.800	23.950	23.800	23.850	20.921	52,270
2026-06-18	23.950	23.950	23.800	23.850	20.921	32,777
2026-06-17	23.400	23.800	23.400	23.800	20.878	38,113
2026-06-16	23.500	23.500	23.400	23.400	20.527	16,334
2026-06-15	23.500	23.500	23.500	23.500	20.614	4,355
2026-06-12	23.550	23.600	23.450	23.450	20.571	19,811
2026-06-11	23.500	23.550	23.350	23.450	20.571	28,400
2026-06-10	23.450	23.550	23.300	23.400	20.527	72,097
2026-06-09	23.400	23.400	23.250	23.300	20.439	55,537
2026-06-08	23.200	23.300	23.200	23.300	20.439	31,688
2026-06-05	23.400	23.500	23.100	23.350	20.483	59,892
2026-06-04	23.500	23.500	23.300	23.400	20.527	41,380
2026-06-03	23.300	23.450	23.200	23.350	20.483	91,225
2026-06-02	23.250	23.300	23.200	23.250	20.395	35,935
2026-06-01	23.300	23.300	23.100	23.300	20.439	167,765
2026-05-29	23.250	23.300	23.200	23.300	20.439	63,159
2026-05-28	23.300	23.350	23.250	23.250	20.395	53,359
2026-05-27	23.250	23.500	23.250	23.300	20.439	29,401
2026-05-26	23.500	23.500	23.200	23.250	20.395	64,431
2026-05-25	23.550	23.550	23.400	23.400	20.527	74,049
2026-05-22	23.350	23.650	23.350	23.600	20.702	29,401
2026-05-21	23.650	23.650	23.600	23.650	20.746	30,500
2026-05-20	23.650	23.700	23.600	23.600	20.702	17,423
2026-05-19	23.650	23.750	23.650	23.650	20.746	80,583
2026-05-18	23.350	23.950	23.350	23.850	20.921	22,868
2026-05-15	23.250	23.500	23.250	23.450	20.571	41,380
2026-05-14	23.450	23.450	23.250	23.250	20.395	44,669
2026-05-13	23.300	23.400	23.300	23.300	20.439	18,512
2026-05-12	23.350	23.450	23.250	23.300	20.439	53,359
2026-05-11	23.450	23.500	23.250	23.500	20.614	114,341
2026-05-08	23.700	23.700	23.450	23.500	20.614	35,935
2026-05-07	23.600	23.600	23.500	23.600	20.702	41,521
2026-05-06	23.600	23.600	23.550	23.600	20.702	11,978
2026-05-05	23.450	23.650	23.300	23.650	20.746	33,763
2026-05-04	23.550	23.600	23.500	23.500	20.614	31,579
2026-04-30	23.450	24.200	23.450	23.650	20.746	83,850
2026-04-29	23.450	23.600	23.450	23.600	20.702	15,245
2026-04-28	23.500	23.550	23.450	23.500	20.614	67,515

← NewerPage 2 of 5 · 243 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.