Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.350	27.350	27.050	27.100	21.917	21,336
2025-02-03	27.250	27.250	27.000	27.050	21.876	18,975
2025-01-22	27.300	27.500	27.250	27.250	22.038	81,482
2025-01-21	27.350	27.400	27.200	27.250	22.038	23,440
2025-01-20	26.950	27.500	26.950	27.250	22.038	56,925
2025-01-17	26.750	27.100	26.750	26.950	21.795	36,834
2025-01-16	26.650	27.000	26.650	26.850	21.715	25,672
2025-01-15	27.100	27.200	26.650	26.650	21.553	20,091
2025-01-14	26.800	26.800	26.500	26.500	21.432	5,580
2025-01-13	26.600	26.600	26.200	26.300	21.270	85,947
2025-01-10	26.600	26.750	26.600	26.600	21.512	7,813
2025-01-09	26.600	26.650	26.600	26.600	21.512	25,672
2025-01-08	26.800	26.800	26.400	26.750	21.634	59,158
2025-01-07	27.000	27.100	26.900	26.900	21.755	30,137
2025-01-06	26.950	27.050	26.900	26.900	21.755	41,299
2025-01-03	26.900	27.300	26.750	26.950	21.795	16,742
2025-01-02	26.850	28.000	26.800	27.050	21.876	120,549
2024-12-31	27.100	27.100	26.850	26.850	21.715	35,718
2024-12-30	27.200	27.300	27.100	27.150	21.957	51,344
2024-12-27	27.350	27.350	27.150	27.200	21.998	36,834
2024-12-26	27.400	27.600	27.400	27.400	22.159	43,531
2024-12-25	27.300	27.700	27.300	27.350	22.119	99,341
2024-12-24	27.650	27.700	27.350	27.350	22.119	50,228
2024-12-23	27.550	27.850	27.400	27.400	22.159	420,805
2024-12-20	26.650	27.300	26.650	27.150	21.957	91,528
2024-12-19	26.750	26.750	26.400	26.650	21.553	98,225
2024-12-18	27.000	27.000	26.700	26.800	21.674	410,759
2024-12-17	27.000	27.200	26.800	26.950	21.795	191,985
2024-12-16	27.500	28.150	26.850	26.950	21.795	962,160
2024-12-13	30.050	30.450	29.800	29.800	24.100	54,693
2024-12-12	30.300	30.350	30.200	30.250	24.464	20,091
2024-12-11	30.500	30.650	30.050	30.350	24.545	42,415
2024-12-10	31.150	31.150	30.650	30.700	24.828	18,975
2024-12-09	30.700	31.150	30.000	31.000	25.071	89,295
2024-12-06	31.800	31.950	30.100	30.700	24.828	101,573
2024-12-05	32.350	32.350	31.850	32.000	25.879	43,531
2024-12-04	32.300	32.500	32.050	32.450	26.243	25,672
2024-12-03	32.200	32.600	32.000	32.500	26.284	78,133
2024-12-02	32.500	32.500	31.900	32.500	26.284	26,788
2024-11-29	32.000	32.500	31.250	32.500	26.284	35,718
2024-11-28	32.000	32.000	30.850	31.000	25.071	81,482
2024-11-27	32.050	32.350	32.050	32.050	25.920	17,859
2024-11-26	32.300	33.050	32.050	32.050	25.920	11,161
2024-11-25	32.650	32.650	32.300	32.300	26.122	10,045
2024-11-22	33.300	33.300	32.500	32.600	26.365	15,626
2024-11-21	32.700	32.700	32.350	32.600	26.365	13,394
2024-11-20	32.850	32.850	32.550	32.700	26.446	77,743
2024-11-19	33.050	33.250	32.850	32.850	26.567	54,693
2024-11-18	33.300	33.300	33.000	33.050	26.729	21,207
2024-11-15	33.500	33.850	32.700	33.150	26.810	195,334
2024-11-14	33.384	33.525	33.290	33.290	26.923	85,459
2024-11-13	33.384	33.478	33.196	33.290	26.923	54,599
2024-11-12	33.713	33.713	33.337	33.337	26.961	70,029
2024-11-11	33.666	34.042	33.384	33.713	27.265	108,011
2024-11-08	34.230	34.230	33.666	33.713	27.265	53,412
2024-11-07	33.807	34.560	33.807	33.995	27.493	62,907
2024-11-06	34.371	35.171	34.042	34.278	27.721	198,219
2024-11-05	34.513	34.513	33.619	33.619	27.189	70,029
2024-11-04	33.666	35.171	33.666	34.136	27.607	346,586
2024-11-01	32.162	33.619	32.162	32.820	26.543	134,124

← NewerPage 8 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.