Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.05 (0.24%)
Sep 4, 2026, 1:30 PM CST
Ancang Construction Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.24% | 3,235 |
| Sep 3, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 0.24% | 6,527 |
| Sep 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 8,000 |
| Sep 1, 2026 | 20.60 | 20.60 | 20.25 | 20.45 | 20.45 | -0.73% | 20,133 |
| Aug 31, 2026 | 20.60 | 20.75 | 20.60 | 20.60 | 20.60 | -0.24% | 9,143 |
| Aug 28, 2026 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.73% | 17,000 |
| Aug 27, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 20,307 |
| Aug 26, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 0.24% | 10,122 |
| Aug 25, 2026 | 20.45 | 20.50 | 20.20 | 20.45 | 20.45 | -0.24% | 34,005 |
| Aug 24, 2026 | 20.50 | 20.75 | 20.50 | 20.50 | 20.50 | -1.68% | 13,120 |
| Aug 21, 2026 | 20.70 | 20.85 | 20.70 | 20.85 | 20.85 | 0.48% | 6,081 |
| Aug 20, 2026 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.97% | 4,200 |
| Aug 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 4,375 |
| Aug 18, 2026 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 0.74% | 10,303 |
| Aug 17, 2026 | 20.60 | 20.70 | 20.40 | 20.40 | 20.40 | -0.97% | 13,746 |
| Aug 14, 2026 | 20.40 | 20.75 | 20.30 | 20.60 | 20.60 | 0.49% | 40,642 |
| Aug 13, 2026 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 1.23% | 44,487 |
| Aug 12, 2026 | 20.30 | 20.35 | 20.20 | 20.25 | 20.25 | -0.98% | 94,684 |
| Aug 11, 2026 | 20.20 | 20.70 | 20.20 | 20.45 | 20.45 | 0.74% | 29,257 |
| Aug 10, 2026 | 20.75 | 20.75 | 20.20 | 20.30 | 20.30 | -2.40% | 82,291 |
| Aug 7, 2026 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 1.71% | 29,051 |
| Aug 6, 2026 | 20.25 | 20.50 | 20.25 | 20.45 | 20.45 | 0.99% | 16,000 |
| Aug 5, 2026 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | -0.49% | 36,458 |
| Aug 4, 2026 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 0.49% | 20,552 |
| Aug 3, 2026 | 20.30 | 20.40 | 20.20 | 20.25 | 20.25 | -1.22% | 37,386 |
| Jul 31, 2026 | 20.45 | 20.50 | 20.30 | 20.50 | 20.50 | 0.49% | 28,319 |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 2,260 |
| Jul 29, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | -1.45% | 82,597 |
| Jul 28, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.72% | 15,497 |
| Jul 27, 2026 | 20.80 | 20.85 | 20.75 | 20.85 | 20.85 | - | 15,590 |
| Jul 24, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -0.24% | 22,728 |
| Jul 23, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 7,393 |
| Jul 22, 2026 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 0.48% | 25,559 |
| Jul 21, 2026 | 21.00 | 21.20 | 20.55 | 20.90 | 20.90 | -1.30% | 138,102 |
| Jul 20, 2026 | 22.09 | 22.13 | 21.95 | 22.09 | 21.18 | 0.63% | 149,034 |
| Jul 17, 2026 | 21.90 | 22.22 | 21.90 | 21.95 | 21.04 | 0.21% | 116,286 |
| Jul 16, 2026 | 21.95 | 21.99 | 21.90 | 21.90 | 21.00 | 0.21% | 44,447 |
| Jul 15, 2026 | 21.90 | 21.90 | 21.81 | 21.86 | 20.96 | 0.42% | 28,370 |
| Jul 14, 2026 | 21.86 | 21.95 | 21.76 | 21.76 | 20.87 | -0.42% | 54,455 |
| Jul 13, 2026 | 21.99 | 21.99 | 21.81 | 21.86 | 20.96 | - | 39,122 |
| Jul 9, 2026 | 21.95 | 21.95 | 21.67 | 21.86 | 20.96 | - | 59,766 |
| Jul 8, 2026 | 21.81 | 21.95 | 21.81 | 21.86 | 20.96 | 0.21% | 35,950 |
| Jul 7, 2026 | 22.04 | 22.04 | 21.72 | 21.81 | 20.91 | -0.21% | 112,867 |
| Jul 6, 2026 | 21.86 | 21.90 | 21.76 | 21.86 | 20.96 | 0.42% | 32,750 |
| Jul 3, 2026 | 21.95 | 21.95 | 21.67 | 21.76 | 20.87 | 0.64% | 82,140 |
| Jul 2, 2026 | 21.63 | 21.67 | 21.58 | 21.63 | 20.74 | -0.63% | 96,048 |
| Jul 1, 2026 | 21.81 | 21.81 | 21.76 | 21.76 | 20.87 | -0.21% | 27,224 |
| Jun 30, 2026 | 21.86 | 21.86 | 21.76 | 21.81 | 20.91 | -0.21% | 38,609 |
| Jun 29, 2026 | 21.76 | 21.95 | 21.76 | 21.86 | 20.96 | 0.42% | 19,633 |
| Jun 26, 2026 | 22.13 | 22.13 | 21.72 | 21.76 | 20.87 | -1.46% | 25,104 |