Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.900	23.000	22.850	22.850	20.044	57,714
2025-10-21	22.900	22.900	22.800	22.900	20.088	3,266
2025-10-20	22.900	22.900	22.800	22.850	20.044	3,266
2025-10-17	22.800	22.800	22.550	22.700	19.913	44,976
2025-10-16	22.950	23.000	22.800	22.900	20.088	56,626
2025-10-15	22.700	22.900	22.550	22.900	20.088	49,030
2025-10-14	22.600	22.800	22.600	22.650	19.869	10,889
2025-10-13	22.900	22.900	21.450	22.550	19.781	109,985
2025-10-09	23.100	23.250	22.850	22.850	20.044	102,199
2025-10-08	23.500	23.500	23.200	23.200	20.351	57,747
2025-10-07	24.000	24.000	23.400	23.500	20.614	43,558
2025-10-03	24.000	24.000	23.850	23.900	20.965	33,757
2025-10-02	24.000	24.000	23.900	23.900	20.965	8,711
2025-10-01	24.200	24.200	24.000	24.000	21.053	6,663
2025-09-30	24.150	24.150	24.100	24.150	21.185	14,156
2025-09-29	264.22	264.22	264.22	264.22	231.77	0
2025-09-26	24.300	24.300	24.300	24.300	21.316	0
2025-09-25	24.400	24.400	24.250	24.300	21.316	28,326
2025-09-24	24.500	24.500	24.250	24.250	21.272	11,978
2025-09-23	24.250	24.500	24.250	24.500	21.492	56,626
2025-09-22	24.200	24.400	24.150	24.350	21.360	41,380
2025-09-19	24.300	24.300	24.300	24.300	21.316	0
2025-09-18	24.750	24.750	24.150	24.300	21.316	10,889
2025-09-17	24.800	24.800	24.150	24.750	21.711	54,448
2025-09-16	24.300	24.800	24.300	24.800	21.755	54,448
2025-09-15	24.200	24.650	24.200	24.550	21.535	23,957
2025-09-12	24.400	24.700	24.050	24.050	21.097	10,889
2025-09-11	24.000	24.650	24.000	24.500	21.492	33,757
2025-09-10	24.600	24.700	24.600	24.650	21.623	35,935
2025-09-09	24.650	24.650	24.500	24.600	21.579	37,024
2025-09-08	25.300	25.300	24.450	24.650	21.623	119,785
2025-09-05	24.700	24.700	24.500	24.600	21.579	214,525
2025-09-04	24.500	25.000	24.400	24.600	21.579	151,569
2025-09-03	24.100	24.500	24.100	24.350	21.360	40,291
2025-09-02	23.650	24.150	23.650	24.100	21.141	43,558
2025-09-01	23.900	24.300	23.850	23.900	20.965	22,868
2025-08-29	23.600	23.900	23.600	23.900	20.965	68,604
2025-08-28	23.900	24.000	23.500	23.600	20.702	49,112
2025-08-27	23.250	24.000	23.250	23.900	20.965	201,864
2025-08-26	22.900	22.950	22.800	22.850	20.044	13,067
2025-08-25	22.900	22.950	22.850	22.850	20.044	17,423
2025-08-22	23.050	23.100	22.900	22.900	20.088	18,561
2025-08-21	23.000	23.000	23.000	23.000	20.176	5,444
2025-08-20	23.350	23.350	23.000	23.000	20.176	20,690
2025-08-19	23.400	23.500	23.100	23.350	20.483	57,932
2025-08-18	22.950	23.000	22.800	23.000	20.176	31,579
2025-08-15	22.750	23.150	22.750	22.900	20.088	24,056
2025-08-14	22.700	22.950	22.700	22.750	19.957	15,245
2025-08-13	22.700	22.700	22.650	22.700	19.913	6,533
2025-08-12	22.700	23.100	22.600	22.750	19.957	33,757
2025-08-11	23.500	23.700	22.550	22.700	19.913	200,368
2025-08-08	23.450	23.800	23.450	23.600	20.702	11,978
2025-08-07	24.000	24.000	23.800	23.800	20.878	19,601
2025-08-06	23.850	23.950	23.850	23.900	20.965	20,690
2025-08-05	23.800	23.900	23.800	23.850	20.921	15,245
2025-08-04	23.850	23.850	23.800	23.800	20.878	8,711
2025-08-01	23.950	23.950	23.950	23.950	21.009	0
2025-07-31	23.750	23.950	23.750	23.950	21.009	4,355
2025-07-30	24.000	24.300	23.950	24.000	21.053	73,156
2025-07-29	23.850	23.850	23.850	23.850	20.921	2,177

← NewerPage 5 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.