Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 20.10
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
Ancang Construction Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.05 | 20.10 | 20.00 | 20.10 | 20.10 | - | 21,150 |
| Oct 7, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 14,765 |
| Oct 6, 2026 | 20.05 | 20.05 | 19.95 | 20.00 | 20.00 | -0.25% | 29,561 |
| Oct 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 27,247 |
| Oct 2, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 16,653 |
| Oct 1, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.74% | 77,825 |
| Sep 30, 2026 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | -0.25% | 42,563 |
| Sep 29, 2026 | 20.20 | 20.35 | 20.20 | 20.20 | 20.20 | - | 11,677 |
| Sep 24, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -0.98% | 17,304 |
| Sep 23, 2026 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | 0.49% | 28,544 |
| Sep 22, 2026 | 20.20 | 20.40 | 20.15 | 20.30 | 20.30 | 0.50% | 26,498 |
| Sep 21, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | 0.25% | 33,559 |
| Sep 18, 2026 | 20.40 | 20.40 | 20.10 | 20.15 | 20.15 | - | 35,036 |
| Sep 17, 2026 | 20.25 | 20.30 | 20.10 | 20.15 | 20.15 | -0.49% | 21,253 |
| Sep 16, 2026 | 20.00 | 20.30 | 20.00 | 20.25 | 20.25 | -0.25% | 25,364 |
| Sep 15, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | 20.30 | - | 9,390 |
| Sep 14, 2026 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | 0.25% | 12,610 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | 1,140 |
| Sep 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 4,048 |
| Sep 9, 2026 | 20.35 | 20.45 | 20.20 | 20.45 | 20.45 | 0.49% | 17,000 |
| Sep 8, 2026 | 20.40 | 20.45 | 20.35 | 20.35 | 20.35 | -0.97% | 16,075 |
| Sep 7, 2026 | 20.30 | 20.55 | 20.30 | 20.55 | 20.55 | - | 10,405 |
| 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 |