Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.05 (0.22%)
May 29, 2026, 1:30 PM CST
Ancang Construction Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | 0.22% | 58,310 |
| May 28, 2026 | 23.30 | 23.35 | 23.25 | 23.25 | 23.25 | -0.21% | 49,601 |
| May 27, 2026 | 23.25 | 23.50 | 23.25 | 23.30 | 23.30 | 0.22% | 27,116 |
| May 26, 2026 | 23.50 | 23.50 | 23.20 | 23.25 | 23.25 | -0.64% | 59,296 |
| May 25, 2026 | 23.55 | 23.55 | 23.40 | 23.40 | 23.40 | -0.85% | 69,115 |
| May 22, 2026 | 23.35 | 23.65 | 23.35 | 23.60 | 23.60 | -0.21% | 27,552 |
| May 21, 2026 | 23.65 | 23.65 | 23.60 | 23.65 | 23.65 | 0.21% | 28,153 |
| May 20, 2026 | 23.65 | 23.70 | 23.60 | 23.60 | 23.60 | -0.21% | 16,482 |
| May 19, 2026 | 23.65 | 23.75 | 23.65 | 23.65 | 23.65 | -0.84% | 74,002 |
| May 18, 2026 | 23.35 | 23.95 | 23.35 | 23.85 | 23.85 | 1.71% | 21,105 |
| May 15, 2026 | 23.25 | 23.50 | 23.25 | 23.45 | 23.45 | 0.86% | 38,810 |
| May 14, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | -0.21% | 41,870 |
| May 13, 2026 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | - | 17,150 |
| May 12, 2026 | 23.35 | 23.45 | 23.25 | 23.30 | 23.30 | -0.85% | 50,155 |
| May 11, 2026 | 23.45 | 23.50 | 23.25 | 23.50 | 23.50 | - | 106,104 |
| May 8, 2026 | 23.70 | 23.70 | 23.45 | 23.50 | 23.50 | -0.42% | 34,208 |
| May 7, 2026 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | - | 38,858 |
| May 6, 2026 | 23.60 | 23.60 | 23.55 | 23.60 | 23.60 | -0.21% | 11,925 |
| May 5, 2026 | 23.45 | 23.65 | 23.30 | 23.65 | 23.65 | 0.64% | 31,230 |
| May 4, 2026 | 23.55 | 23.60 | 23.50 | 23.50 | 23.50 | -0.63% | 29,806 |
| Apr 30, 2026 | 23.45 | 24.20 | 23.45 | 23.65 | 23.65 | 0.21% | 77,227 |
| Apr 29, 2026 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | 0.43% | 14,283 |
| Apr 28, 2026 | 23.50 | 23.55 | 23.45 | 23.50 | 23.50 | - | 62,889 |
| Apr 27, 2026 | 23.75 | 23.75 | 23.50 | 23.50 | 23.50 | -1.47% | 81,146 |
| Apr 24, 2026 | 23.70 | 23.85 | 23.70 | 23.85 | 23.85 | 0.63% | 40,753 |
| Apr 23, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 78,103 |
| Apr 22, 2026 | 23.90 | 23.95 | 23.80 | 23.90 | 23.90 | -1.24% | 99,779 |
| Apr 21, 2026 | 24.10 | 24.45 | 24.00 | 24.20 | 24.20 | 1.04% | 115,125 |
| Apr 20, 2026 | 24.05 | 24.10 | 23.80 | 23.95 | 23.95 | -1.44% | 158,385 |
| Apr 17, 2026 | 24.35 | 24.35 | 24.15 | 24.30 | 24.30 | -0.41% | 166,260 |
| Apr 16, 2026 | 24.35 | 24.60 | 24.35 | 24.40 | 24.40 | -0.41% | 75,997 |
| Apr 15, 2026 | 24.85 | 24.85 | 24.50 | 24.50 | 24.50 | -1.21% | 99,444 |
| Apr 14, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.60% | 44,431 |
| Apr 13, 2026 | 25.00 | 25.00 | 24.85 | 24.95 | 24.95 | -0.40% | 42,518 |
| Apr 10, 2026 | 25.00 | 25.10 | 24.95 | 25.05 | 25.05 | 0.20% | 101,669 |
| Apr 9, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.20% | 43,095 |
| Apr 8, 2026 | 24.90 | 25.10 | 24.90 | 25.05 | 25.05 | - | 87,000 |
| Apr 7, 2026 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | 0.40% | 30,789 |
| Apr 2, 2026 | 25.00 | 25.05 | 24.95 | 24.95 | 24.95 | -0.99% | 44,256 |
| Apr 1, 2026 | 25.25 | 25.25 | 25.00 | 25.20 | 25.20 | 0.20% | 16,210 |
| Mar 31, 2026 | 25.55 | 25.55 | 24.95 | 25.15 | 25.15 | -1.57% | 116,504 |
| Mar 30, 2026 | 25.40 | 25.60 | 25.35 | 25.55 | 25.55 | -0.20% | 45,624 |
| Mar 27, 2026 | 26.30 | 26.30 | 25.25 | 25.60 | 25.60 | -0.97% | 183,461 |
| Mar 26, 2026 | 24.55 | 25.90 | 24.55 | 25.85 | 25.85 | 5.94% | 341,246 |
| Mar 25, 2026 | 23.90 | 24.45 | 23.90 | 24.40 | 24.40 | 3.61% | 305,902 |
| Mar 24, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.55 | 0.21% | 33,074 |
| Mar 23, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 43,208 |
| Mar 20, 2026 | 23.95 | 24.00 | 23.80 | 23.90 | 23.90 | 1.70% | 44,225 |
| Mar 19, 2026 | 23.50 | 23.80 | 23.45 | 23.50 | 23.50 | -1.05% | 56,850 |
| Mar 18, 2026 | 23.85 | 23.85 | 23.65 | 23.75 | 23.75 | - | 55,460 |