Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.750	23.750	23.500	23.500	20.614	87,116
2026-04-24	23.700	23.850	23.700	23.850	20.921	43,558
2026-04-23	23.900	23.900	23.700	23.700	20.790	83,850
2026-04-22	23.900	23.950	23.800	23.900	20.965	107,808
2026-04-21	24.100	24.450	24.000	24.200	21.228	125,230
2026-04-20	24.050	24.100	23.800	23.950	21.009	170,995
2026-04-17	24.350	24.350	24.150	24.300	21.316	179,733
2026-04-16	24.350	24.600	24.350	24.400	21.404	81,672
2026-04-15	24.850	24.850	24.500	24.500	21.492	107,861
2026-04-14	25.000	25.000	24.800	24.800	21.755	47,963
2026-04-13	25.000	25.000	24.850	24.950	21.886	45,736
2026-04-10	25.000	25.100	24.950	25.050	21.974	110,148
2026-04-09	25.050	25.050	25.000	25.000	21.930	45,736
2026-04-08	24.900	25.100	24.900	25.050	21.974	93,650
2026-04-07	25.100	25.100	25.000	25.050	21.974	32,806
2026-04-02	25.000	25.050	24.950	24.950	21.886	46,825
2026-04-01	25.250	25.250	25.000	25.200	22.106	17,423
2026-03-31	25.550	25.550	24.950	25.150	22.062	125,230
2026-03-30	25.400	25.600	25.350	25.550	22.413	49,275
2026-03-27	26.300	26.300	25.250	25.600	22.456	198,192
2026-03-26	24.550	25.900	24.550	25.850	22.676	364,911
2026-03-25	23.900	24.450	23.900	24.400	21.404	327,886
2026-03-24	23.800	23.800	23.550	23.550	20.658	34,846
2026-03-23	23.900	23.900	23.500	23.500	20.614	45,736
2026-03-20	23.950	24.000	23.800	23.900	20.965	47,941
2026-03-19	23.500	23.800	23.450	23.500	20.614	60,981
2026-03-18	23.850	23.850	23.650	23.750	20.834	59,892
2026-03-17	23.700	23.900	23.700	23.750	20.834	41,672
2026-03-16	23.750	23.950	23.700	23.700	20.790	33,757
2026-03-13	23.550	23.650	23.500	23.650	20.746	12,088
2026-03-12	23.350	23.700	23.350	23.550	20.658	60,981
2026-03-11	23.300	23.450	22.850	23.250	20.395	35,935
2026-03-10	22.950	23.400	22.950	23.400	20.527	72,971
2026-03-09	22.700	23.600	22.150	23.250	20.395	229,781
2026-03-06	22.850	22.950	22.650	22.750	19.957	56,626
2026-03-05	22.600	22.650	22.550	22.600	19.825	28,340
2026-03-04	22.550	23.000	22.500	22.550	19.781	48,023
2026-03-03	23.150	23.200	22.800	22.800	20.000	38,331
2026-03-02	23.300	23.650	23.050	23.200	20.351	62,118
2026-02-26	23.500	23.500	23.150	23.300	20.439	47,914
2026-02-25	23.600	23.800	23.300	23.400	20.527	24,115
2026-02-24	23.800	23.850	23.300	23.600	20.702	34,846
2026-02-23	23.700	23.850	23.550	23.700	20.790	66,426
2026-02-11	23.550	24.000	23.300	23.600	20.702	61,009
2026-02-10	23.500	23.550	23.400	23.550	20.658	37,057
2026-02-09	23.300	23.350	23.300	23.350	20.483	15,245
2026-02-06	23.300	23.350	23.200	23.200	20.351	13,067
2026-02-05	23.500	23.550	23.300	23.300	20.439	13,094
2026-02-04	23.650	23.650	23.300	23.350	20.483	44,647
2026-02-03	23.550	23.600	23.350	23.350	20.483	38,113
2026-02-02	23.200	23.600	23.100	23.100	20.264	78,425
2026-01-30	23.000	23.500	23.000	23.100	20.264	214,525
2026-01-29	22.800	23.100	22.800	23.000	20.176	11,978
2026-01-28	23.250	23.350	22.900	22.900	20.088	27,224
2026-01-27	23.600	23.700	22.800	22.900	20.088	83,850
2026-01-26	23.250	23.450	23.050	23.100	20.264	25,051
2026-01-23	23.250	23.550	23.250	23.250	20.395	44,647
2026-01-22	23.050	23.450	23.050	23.250	20.395	29,456
2026-01-21	23.400	23.400	23.000	23.050	20.220	34,846
2026-01-20	23.500	23.750	23.400	23.400	20.527	64,621

← NewerPage 3 of 17 · 961 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.