Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan · Delayed Price · Currency is TWD 20.10
+0.05 (0.25%)
Oct 28, 2026, 12:59 PM CST
Ancang Construction Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 0.25% | 7,249 |
| Oct 27, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.25% | 21,276 |
| Oct 22, 2026 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | -0.25% | 55,749 |
| Oct 21, 2026 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | 1.01% | 61,039 |
| Oct 20, 2026 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | -0.50% | 31,872 |
| Oct 19, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | -0.25% | 40,138 |
| Oct 16, 2026 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 0.25% | 26,630 |
| Oct 15, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | -0.75% | 36,793 |
| Oct 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 7,017 |
| Oct 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 4,725 |
| Oct 12, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | - | 8,555 |
| Oct 8, 2026 | 20.10 | 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 |