Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.30 (-1.23%)
Apr 20, 2026, 1:22 PM CST
Ancang Construction Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 23.70 | 23.90 | 23.70 | 23.75 | 23.75 | 0.21% | 38,672 |
| Mar 16, 2026 | 23.75 | 23.95 | 23.70 | 23.70 | 23.70 | 0.21% | 31,000 |
| Mar 13, 2026 | 23.55 | 23.65 | 23.50 | 23.65 | 23.65 | 0.42% | 11,153 |
| Mar 12, 2026 | 23.35 | 23.70 | 23.35 | 23.55 | 23.55 | 1.29% | 56,602 |
| Mar 11, 2026 | 23.30 | 23.45 | 22.85 | 23.25 | 23.25 | -0.64% | 34,272 |
| Mar 10, 2026 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 0.65% | 67,879 |
| Mar 9, 2026 | 22.70 | 23.60 | 22.15 | 23.25 | 23.25 | 2.20% | 212,703 |
| Mar 6, 2026 | 22.85 | 22.95 | 22.65 | 22.75 | 22.75 | 0.66% | 52,139 |
| Mar 5, 2026 | 22.60 | 22.65 | 22.55 | 22.60 | 22.60 | 0.22% | 26,291 |
| Mar 4, 2026 | 22.55 | 23.00 | 22.50 | 22.55 | 22.55 | -1.10% | 44,711 |
| Mar 3, 2026 | 23.15 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 36,369 |
| Mar 2, 2026 | 23.30 | 23.65 | 23.05 | 23.20 | 23.20 | -0.43% | 57,487 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.15 | 23.30 | 23.30 | -0.43% | 45,082 |
| Feb 25, 2026 | 23.60 | 23.80 | 23.30 | 23.40 | 23.40 | -0.85% | 22,229 |
| Feb 24, 2026 | 23.80 | 23.85 | 23.30 | 23.60 | 23.60 | -0.42% | 32,503 |
| Feb 23, 2026 | 23.70 | 23.85 | 23.55 | 23.70 | 23.70 | 0.42% | 62,278 |
| 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 |