Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 23.60
+0.05 (0.21%)
Feb 11, 2026, 1:30 PM CST
Ancang Construction Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.55 | 24.00 | 23.30 | 23.60 | 23.60 | 0.21% | 58,028 |
| Feb 10, 2026 | 23.50 | 23.55 | 23.40 | 23.55 | 23.55 | 0.86% | 37,297 |
| Feb 9, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 0.65% | 14,297 |
| Feb 6, 2026 | 23.30 | 23.35 | 23.20 | 23.20 | 23.20 | -0.43% | 12,450 |
| Feb 5, 2026 | 23.50 | 23.55 | 23.30 | 23.30 | 23.30 | -0.21% | 12,937 |
| Feb 4, 2026 | 23.65 | 23.65 | 23.30 | 23.35 | 23.35 | - | 41,055 |
| Feb 3, 2026 | 23.55 | 23.60 | 23.35 | 23.35 | 23.35 | 1.08% | 35,224 |
| Feb 2, 2026 | 23.20 | 23.60 | 23.10 | 23.10 | 23.10 | - | 73,044 |
| Jan 30, 2026 | 23.00 | 23.50 | 23.00 | 23.10 | 23.10 | 0.43% | 197,750 |
| Jan 29, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 0.44% | 11,345 |
| Jan 28, 2026 | 23.25 | 23.35 | 22.90 | 22.90 | 22.90 | - | 25,121 |
| Jan 27, 2026 | 23.60 | 23.70 | 22.80 | 22.90 | 22.90 | -0.87% | 77,873 |
| Jan 26, 2026 | 23.25 | 23.45 | 23.05 | 23.10 | 23.10 | -0.65% | 23,554 |
| Jan 23, 2026 | 23.25 | 23.55 | 23.25 | 23.25 | 23.25 | - | 41,250 |
| Jan 22, 2026 | 23.05 | 23.45 | 23.05 | 23.25 | 23.25 | 0.87% | 27,195 |
| Jan 21, 2026 | 23.40 | 23.40 | 23.00 | 23.05 | 23.05 | -1.50% | 33,680 |
| Jan 20, 2026 | 23.50 | 23.75 | 23.40 | 23.40 | 23.40 | -0.43% | 59,902 |
| Jan 19, 2026 | 24.15 | 24.20 | 23.50 | 23.50 | 23.50 | -0.42% | 40,205 |
| Jan 16, 2026 | 23.55 | 24.05 | 23.55 | 23.60 | 23.60 | 0.21% | 45,237 |
| Jan 15, 2026 | 23.70 | 23.85 | 23.40 | 23.55 | 23.55 | -0.63% | 29,754 |
| Jan 14, 2026 | 23.75 | 23.85 | 23.70 | 23.70 | 23.70 | 1.28% | 11,110 |
| Jan 13, 2026 | 23.50 | 24.10 | 23.10 | 23.40 | 23.40 | -2.70% | 37,451 |
| Jan 12, 2026 | 24.25 | 25.00 | 24.00 | 24.05 | 24.05 | 0.42% | 34,254 |
| Jan 9, 2026 | 24.05 | 24.25 | 23.70 | 23.95 | 23.95 | -0.21% | 38,010 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.90 | 24.00 | 24.00 | - | 44,316 |
| Jan 7, 2026 | 24.20 | 24.25 | 23.95 | 24.00 | 24.00 | -0.41% | 38,105 |
| Jan 6, 2026 | 24.05 | 24.30 | 24.05 | 24.10 | 24.10 | - | 35,458 |
| Jan 5, 2026 | 24.30 | 24.45 | 24.05 | 24.10 | 24.10 | -0.82% | 23,161 |
| Jan 2, 2026 | 24.20 | 24.35 | 24.05 | 24.30 | 24.30 | 0.21% | 54,338 |
| Dec 31, 2025 | 24.15 | 24.35 | 23.95 | 24.25 | 24.25 | 0.62% | 64,276 |
| Dec 30, 2025 | 24.00 | 24.15 | 23.90 | 24.10 | 24.10 | -0.21% | 27,847 |
| Dec 29, 2025 | 24.00 | 24.30 | 24.00 | 24.15 | 24.15 | 0.62% | 45,792 |
| Dec 26, 2025 | 24.05 | 24.20 | 24.00 | 24.00 | 24.00 | -0.21% | 19,001 |
| Dec 24, 2025 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | - | 29,500 |
| Dec 23, 2025 | 24.25 | 24.45 | 24.00 | 24.05 | 24.05 | -0.41% | 18,000 |
| Dec 22, 2025 | 24.20 | 24.50 | 24.10 | 24.15 | 24.15 | 0.62% | 23,407 |
| Dec 19, 2025 | 24.10 | 24.20 | 23.90 | 24.00 | 24.00 | -0.41% | 26,194 |
| Dec 18, 2025 | 24.00 | 24.25 | 24.00 | 24.10 | 24.10 | 0.63% | 31,015 |
| Dec 17, 2025 | 23.90 | 24.15 | 23.90 | 23.95 | 23.95 | 0.42% | 30,132 |
| Dec 16, 2025 | 24.10 | 24.15 | 23.85 | 23.85 | 23.85 | -0.42% | 46,851 |
| Dec 15, 2025 | 23.55 | 24.25 | 23.55 | 23.95 | 23.95 | - | 38,560 |
| Dec 12, 2025 | 24.05 | 24.05 | 23.90 | 23.95 | 23.95 | 0.21% | 39,663 |
| Dec 11, 2025 | 23.10 | 24.15 | 23.10 | 23.90 | 23.90 | 1.06% | 87,730 |
| Dec 10, 2025 | 23.65 | 23.70 | 23.00 | 23.65 | 23.65 | 1.07% | 35,512 |
| Dec 9, 2025 | 23.50 | 23.75 | 23.20 | 23.40 | 23.40 | -0.43% | 47,477 |
| Dec 8, 2025 | 23.60 | 23.65 | 23.30 | 23.50 | 23.50 | 0.86% | 32,890 |
| Dec 5, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.27% | 22,333 |
| Dec 4, 2025 | 23.55 | 23.70 | 23.40 | 23.60 | 23.60 | 0.21% | 57,774 |
| Dec 3, 2025 | 23.50 | 23.85 | 23.50 | 23.55 | 23.55 | - | 45,896 |
| Dec 2, 2025 | 23.50 | 23.75 | 23.50 | 23.55 | 23.55 | 0.21% | 69,947 |