Ancang Construction Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.419	34.513	32.162	32.162	26.010	343,026
2024-10-29	31.880	34.325	31.880	34.325	27.759	518,693
2024-10-28	31.503	31.503	31.033	31.221	25.250	49,851
2024-10-25	31.503	31.503	31.362	31.409	25.402	23,738
2024-10-24	31.362	31.550	31.362	31.550	25.516	4,747
2024-10-23	31.738	31.785	31.409	31.409	25.402	7,121
2024-10-22	31.127	31.456	31.127	31.456	25.440	40,356
2024-10-21	31.973	31.973	31.080	31.456	25.440	23,738
2024-10-18	31.550	31.880	31.174	31.644	25.592	26,112
2024-10-17	31.550	31.550	31.080	31.456	25.440	18,991
2024-10-16	31.644	31.644	31.221	31.550	25.516	18,991
2024-10-15	31.644	31.926	31.503	31.880	25.782	18,991
2024-10-14	31.880	31.973	31.597	31.880	25.782	13,056
2024-10-11	31.503	31.926	31.174	31.880	25.782	20,178
2024-10-09	31.973	31.973	31.503	31.503	25.478	37,982
2024-10-08	31.973	32.068	31.973	31.973	25.858	5,934
2024-10-07	31.973	31.973	31.973	31.973	25.858	11,869
2024-10-04	30.704	33.290	30.704	31.973	25.858	10,682
2024-10-01	32.444	32.820	32.256	32.820	26.543	13,056
2024-09-30	32.820	32.867	32.444	32.538	26.314	9,495
2024-09-27	32.914	32.914	32.679	32.726	26.466	7,121
2024-09-26	32.914	32.914	32.867	32.914	26.619	27,299
2024-09-25	33.102	33.102	32.397	32.820	26.543	5,934
2024-09-24	32.444	32.444	32.350	32.350	26.162	20,178
2024-09-23	32.585	32.632	32.585	32.585	26.352	32,047
2024-09-20	32.914	32.914	32.867	32.867	26.581	28,486
2024-09-19	32.162	33.431	32.162	33.055	26.733	5,934
2024-09-18	32.914	33.102	32.914	32.914	26.619	11,869
2024-09-16	32.914	33.243	32.914	33.008	26.695	11,869
2024-09-13	33.196	33.196	32.914	32.961	26.657	16,617
2024-09-12	34.560	34.560	32.914	33.478	27.075	21,364
2024-09-11	32.397	33.243	32.350	33.243	26.885	13,056
2024-09-10	32.491	32.820	32.444	32.820	26.543	21,364
2024-09-09	32.350	32.585	32.256	32.585	26.352	41,542
2024-09-06	32.726	32.726	32.350	32.350	26.162	24,925
2024-09-05	33.478	33.760	32.444	32.867	26.581	40,356
2024-09-04	33.478	33.478	32.726	32.867	26.581	56,973
2024-09-03	34.230	34.654	32.914	34.230	27.683	106,824
2024-09-02	35.171	35.171	33.995	34.278	27.721	118,694
2024-08-30	37.945	37.945	35.923	37.146	28.358	596,141
2024-08-29	35.265	38.462	35.265	37.992	29.004	641,156
2024-08-28	34.795	34.983	34.654	34.983	26.706	69,347
2024-08-27	34.325	34.607	34.231	34.607	26.419	14,599
2024-08-26	34.184	34.701	34.136	34.701	26.491	13,382
2024-08-23	34.607	34.795	34.325	34.513	26.347	19,465
2024-08-22	34.701	34.701	34.607	34.607	26.419	3,649
2024-08-21	34.748	34.795	34.607	34.607	26.419	20,682
2024-08-20	34.654	34.654	34.654	34.654	26.455	3,649
2024-08-19	34.748	34.795	34.654	34.654	26.455	24,332
2024-08-16	34.607	34.654	34.607	34.654	26.455	3,649
2024-08-15	35.171	35.171	34.607	34.748	26.527	4,866
2024-08-14	35.171	35.265	34.654	34.795	26.563	81,513
2024-08-13	35.218	35.265	34.795	35.265	26.922	35,281
2024-08-12	34.795	35.735	34.325	35.265	26.922	132,611
2024-08-09	33.055	33.854	32.726	33.854	25.845	108,278
2024-08-08	32.679	32.679	32.444	32.491	24.804	24,332
2024-08-07	31.033	32.914	30.939	32.679	24.948	68,130
2024-08-06	29.764	30.610	29.764	30.610	23.368	40,148
2024-08-05	31.597	31.597	29.670	29.764	22.722	80,296
2024-08-02	32.820	32.820	32.256	32.303	24.660	24,332

← NewerPage 9 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.