Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.000	27.200	26.100	27.200	21.998	64,739
2025-05-02	26.350	27.300	26.350	27.200	21.998	32,883
2025-04-30	27.000	27.000	26.750	26.750	21.634	10,045
2025-04-29	27.100	27.100	27.100	27.100	21.917	1,730
2025-04-28	26.200	26.400	26.200	26.350	21.310	21,207
2025-04-25	26.950	26.950	26.000	26.200	21.189	42,582
2025-04-24	26.000	26.400	25.950	26.350	21.310	5,580
2025-04-23	26.200	26.700	26.150	26.200	21.189	12,278
2025-04-22	25.800	25.800	25.550	25.750	20.825	7,813
2025-04-21	26.200	26.900	26.000	26.050	21.068	21,430
2025-04-18	26.900	26.900	26.700	26.750	21.634	10,268
2025-04-17	27.800	27.800	26.900	26.900	21.755	190,869
2025-04-16	27.950	28.500	26.950	27.850	22.523	79,254
2025-04-15	25.800	27.850	25.700	27.500	22.240	245,563
2025-04-14	25.300	25.350	25.150	25.350	20.501	12,501
2025-04-11	26.000	26.000	24.700	25.150	20.340	35,718
2025-04-10	25.050	25.100	24.900	25.100	20.299	82,598
2025-04-09	24.650	24.800	22.350	22.850	18.480	186,968
2025-04-08	24.400	25.000	24.400	24.650	19.935	97,555
2025-04-07	24.650	25.500	24.650	24.650	19.935	274,588
2025-04-02	27.300	27.350	27.300	27.350	22.119	18,975
2025-04-01	27.650	27.650	27.200	27.300	22.078	36,933
2025-03-31	27.400	27.650	27.200	27.200	21.998	70,320
2025-03-28	27.700	27.750	27.500	27.650	22.361	27,907
2025-03-27	27.950	27.950	27.750	27.800	22.483	21,207
2025-03-26	27.950	28.100	27.950	28.000	22.645	22,323
2025-03-25	28.200	28.250	28.050	28.050	22.685	42,415
2025-03-24	28.250	28.300	28.200	28.250	22.847	58,042
2025-03-21	27.950	28.300	27.500	28.250	22.847	209,844
2025-03-20	28.000	28.000	27.700	27.750	22.442	69,204
2025-03-19	27.950	27.950	27.700	27.800	22.483	40,183
2025-03-18	28.250	28.250	27.500	27.750	22.442	74,785
2025-03-17	27.550	27.850	27.500	27.850	22.523	116,084
2025-03-14	27.750	28.000	27.450	27.600	22.321	52,461
2025-03-13	28.000	28.000	27.750	27.750	22.442	52,461
2025-03-12	27.950	28.000	27.700	28.000	22.645	67,190
2025-03-11	27.950	27.950	27.500	27.700	22.402	96,104
2025-03-10	28.900	28.900	28.000	28.000	22.645	279,050
2025-03-07	29.750	29.750	28.850	28.950	23.413	150,714
2025-03-06	28.900	29.100	28.850	28.950	23.413	30,208
2025-03-05	28.600	29.150	28.550	28.850	23.332	64,795
2025-03-04	28.800	28.800	28.650	28.650	23.170	27,194
2025-03-03	28.600	28.850	28.600	28.800	23.292	24,558
2025-02-27	28.900	28.900	28.750	28.750	23.251	18,193
2025-02-26	29.600	29.600	28.900	28.900	23.372	17,899
2025-02-25	29.100	29.200	28.800	28.900	23.372	21,207
2025-02-24	29.400	29.600	29.250	29.300	23.696	43,607
2025-02-21	30.050	30.050	29.250	29.650	23.979	42,415
2025-02-20	28.750	29.850	28.750	29.650	23.979	89,340
2025-02-19	29.200	29.200	28.950	29.050	23.494	24,584
2025-02-18	29.500	29.500	29.150	29.150	23.575	49,848
2025-02-17	29.350	30.000	29.250	29.350	23.736	104,029
2025-02-14	29.250	29.350	29.150	29.250	23.656	138,408
2025-02-13	29.200	29.500	29.000	29.250	23.656	99,575
2025-02-12	29.050	29.050	28.750	28.800	23.292	54,693
2025-02-11	29.150	29.200	28.800	29.050	23.494	91,974
2025-02-10	28.500	29.800	28.250	29.500	23.858	150,931
2025-02-07	28.400	29.000	28.400	28.550	23.089	76,067
2025-02-06	27.300	29.700	27.150	28.350	22.928	251,144
2025-02-05	27.050	27.200	27.050	27.200	21.998	10,102

← NewerPage 7 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.