Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.850	23.850	23.850	23.850	20.921	2,177
2025-07-28	24.050	24.050	24.000	24.000	21.053	10,933
2025-07-25	24.100	24.100	23.900	23.900	20.965	25,089
2025-07-24	24.400	24.400	24.050	24.150	21.185	14,221
2025-07-23	24.000	24.050	24.000	24.000	21.053	37,068
2025-07-22	24.250	24.250	24.000	24.050	21.097	71,947
2025-07-21	26.100	26.250	26.050	26.100	21.108	165,978
2025-07-18	25.900	26.150	25.900	26.050	21.068	98,286
2025-07-17	25.750	25.900	25.750	25.750	20.825	63,656
2025-07-16	25.650	25.850	25.600	25.700	20.784	152,952
2025-07-15	25.800	25.850	25.600	25.750	20.825	76,026
2025-07-14	25.900	25.900	25.550	25.700	20.784	60,157
2025-07-11	25.900	26.100	25.850	25.900	20.946	49,480
2025-07-10	25.900	25.900	25.750	25.750	20.825	20,311
2025-07-09	25.700	25.900	25.700	25.800	20.865	51,426
2025-07-08	25.700	25.850	25.700	25.750	20.825	10,045
2025-07-07	25.850	26.000	25.600	25.700	20.784	100,457
2025-07-04	26.100	26.100	26.050	26.050	21.068	11,161
2025-07-03	26.100	26.350	26.050	26.100	21.108	40,183
2025-07-02	26.100	26.150	26.100	26.100	21.108	34,602
2025-07-01	26.250	26.300	26.000	26.100	21.108	92,923
2025-06-30	26.650	26.650	26.200	26.250	21.229	21,207
2025-06-27	26.150	26.650	26.150	26.200	21.189	19,031
2025-06-26	26.350	26.400	26.200	26.200	21.189	26,788
2025-06-25	26.150	26.150	26.000	26.050	21.068	8,929
2025-06-24	26.050	26.500	26.000	26.200	21.189	82,598
2025-06-23	26.350	26.350	25.600	26.000	21.027	34,602
2025-06-20	26.750	26.750	26.400	26.450	21.391	17,970
2025-06-19	26.450	26.550	26.400	26.500	21.432	41,299
2025-06-18	26.700	26.700	26.400	26.500	21.432	44,647
2025-06-17	26.700	26.750	26.550	26.750	21.634	41,299
2025-06-16	26.750	26.750	26.400	26.550	21.472	107,154
2025-06-13	26.750	26.800	26.650	26.750	21.634	21,207
2025-06-12	26.750	26.850	26.700	26.700	21.593	20,590
2025-06-11	26.800	28.000	26.800	26.850	21.715	75,901
2025-06-10	26.900	26.900	26.750	26.800	21.674	24,556
2025-06-09	26.750	26.750	26.700	26.750	21.634	10,045
2025-06-06	26.800	26.850	26.750	26.800	21.674	17,859
2025-06-05	26.850	26.850	26.750	26.750	21.634	27,904
2025-06-04	26.900	26.950	26.900	26.950	21.795	5,580
2025-06-03	26.800	27.050	26.600	26.900	21.755	10,045
2025-06-02	27.000	27.000	26.850	26.900	21.755	18,775
2025-05-29	26.900	27.050	26.900	26.950	21.795	20,091
2025-05-28	26.950	27.000	26.950	26.950	21.795	13,394
2025-05-27	27.100	27.150	26.950	26.950	21.795	39,066
2025-05-26	27.000	27.050	27.000	27.050	21.876	13,394
2025-05-23	27.000	27.000	26.900	27.000	21.836	25,672
2025-05-22	27.000	27.000	26.950	26.950	21.795	7,813
2025-05-21	27.000	27.100	26.950	27.000	21.836	20,091
2025-05-20	27.350	27.350	26.950	27.000	21.836	5,625
2025-05-19	26.800	28.400	26.800	26.800	21.674	396,249
2025-05-16	27.050	27.050	27.000	27.000	21.836	17,859
2025-05-15	27.000	27.100	26.950	27.000	21.836	29,439
2025-05-14	27.050	27.250	27.000	27.100	21.917	17,859
2025-05-13	27.600	27.600	27.050	27.100	21.917	11,161
2025-05-12	27.350	27.350	27.150	27.200	21.998	53,577
2025-05-09	27.450	27.450	27.000	27.200	21.998	36,834
2025-05-08	26.800	27.500	26.550	27.400	22.159	54,693
2025-05-07	27.000	27.100	26.950	26.950	21.795	5,580
2025-05-06	26.700	27.050	26.700	27.000	21.836	13,733

← NewerPage 6 of 17 · 962 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.