Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.150	24.200	23.500	23.500	20.614	43,591
2026-01-16	23.550	24.050	23.550	23.600	20.702	47,914
2026-01-15	23.700	23.850	23.400	23.550	20.658	31,579
2026-01-14	23.750	23.850	23.700	23.700	20.790	11,978
2026-01-13	23.500	24.100	23.100	23.400	20.527	40,291
2026-01-12	24.250	25.000	24.000	24.050	21.097	37,024
2026-01-09	24.050	24.250	23.700	23.950	21.009	40,291
2026-01-08	24.000	24.500	23.900	24.000	21.053	46,825
2026-01-07	24.200	24.250	23.950	24.000	21.053	40,291
2026-01-06	24.050	24.300	24.050	24.100	21.141	38,113
2026-01-05	24.300	24.450	24.050	24.100	21.141	25,046
2026-01-02	24.200	24.350	24.050	24.300	21.316	56,626
2025-12-31	24.150	24.350	23.950	24.250	21.272	67,580
2025-12-30	24.000	24.150	23.900	24.100	21.141	29,401
2025-12-29	24.000	24.300	24.000	24.150	21.185	49,003
2025-12-26	24.050	24.200	24.000	24.000	21.053	19,762
2025-12-24	24.200	24.200	24.000	24.050	21.097	31,579
2025-12-23	24.250	24.450	24.000	24.050	21.097	19,601
2025-12-22	24.200	24.500	24.100	24.150	21.185	25,372
2025-12-19	24.100	24.200	23.900	24.000	21.053	28,322
2025-12-18	24.000	24.250	24.000	24.100	21.141	33,757
2025-12-17	23.900	24.150	23.900	23.950	21.009	32,668
2025-12-16	24.100	24.150	23.850	23.850	20.921	50,093
2025-12-15	23.550	24.250	23.550	23.950	21.009	41,380
2025-12-12	24.050	24.050	23.900	23.950	21.009	42,747
2025-12-11	23.100	24.150	23.100	23.900	20.965	93,464
2025-12-10	23.650	23.700	23.000	23.650	20.746	38,113
2025-12-09	23.500	23.750	23.200	23.400	20.527	50,239
2025-12-08	23.600	23.650	23.300	23.500	20.614	33,167
2025-12-05	23.700	23.700	23.300	23.300	20.439	23,970
2025-12-04	23.550	23.700	23.400	23.600	20.702	60,981
2025-12-03	23.500	23.850	23.500	23.550	20.658	49,139
2025-12-02	23.500	23.750	23.500	23.550	20.658	75,356
2025-12-01	23.800	23.900	23.500	23.500	20.614	30,490
2025-11-28	23.650	23.950	23.450	23.450	20.571	39,202
2025-11-27	23.250	23.800	23.250	23.650	20.746	47,914
2025-11-26	22.000	23.250	22.000	23.150	20.307	79,855
2025-11-25	21.900	22.000	21.900	22.000	19.299	16,361
2025-11-24	21.500	22.200	21.500	22.200	19.474	38,113
2025-11-21	21.400	21.400	21.400	21.400	18.772	0
2025-11-20	21.400	21.450	21.400	21.400	18.772	9,882
2025-11-19	21.400	21.850	21.250	21.400	18.772	22,323
2025-11-18	21.600	21.600	21.250	21.400	18.772	18,512
2025-11-17	21.350	21.350	21.300	21.300	18.685	4,399
2025-11-14	21.450	21.450	21.300	21.400	18.772	47,914
2025-11-13	21.450	21.700	21.300	21.500	18.860	37,041
2025-11-12	21.850	22.000	21.500	21.500	18.860	120,875
2025-11-11	21.800	21.950	21.350	21.500	18.860	42,480
2025-11-10	22.500	22.500	21.450	21.500	18.860	78,677
2025-11-07	22.500	22.500	21.700	22.300	19.562	126,319
2025-11-06	22.450	22.450	22.300	22.300	19.562	25,104
2025-11-05	22.350	22.500	22.300	22.300	19.562	83,851
2025-11-04	22.750	22.750	22.500	22.500	19.737	22,868
2025-11-03	22.900	22.900	22.500	22.600	19.825	37,079
2025-10-31	22.500	23.000	22.500	22.550	19.781	38,113
2025-10-30	22.600	22.600	22.350	22.350	19.606	52,270
2025-10-29	22.600	22.750	22.450	22.500	19.737	72,532
2025-10-28	22.650	22.750	22.650	22.650	19.869	39,474
2025-10-27	22.900	22.900	22.800	22.800	20.000	7,622
2025-10-23	22.850	22.950	22.650	22.950	20.132	38,113

← NewerPage 4 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.