Skip to main content
logo
Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.90
-3.15 (-13.10%)
Jul 21, 2026, 1:30 PM CST

Ancang Construction Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.0524.1023.9024.0023.010.42%131,197
Jul 17, 202623.8524.2023.8523.9022.920.21%106,787
Jul 16, 202623.9023.9523.8523.8522.870.21%40,816
Jul 15, 202623.8523.8523.7523.8022.820.42%26,053
Jul 14, 202623.8023.9023.7023.7022.72-0.42%50,007
Jul 13, 202623.9523.9523.7523.8022.82-35,926
Jul 9, 202623.9023.9023.6023.8022.82-54,884
Jul 8, 202623.7523.9023.7523.8022.820.21%33,014
Jul 7, 202624.0024.0023.6523.7522.77-0.21%103,647
Jul 6, 202623.8023.8523.7023.8022.820.42%30,075
Jul 3, 202623.9023.9023.6023.7022.720.64%75,430
Jul 2, 202623.5523.6023.5023.5522.58-0.63%88,202
Jul 1, 202623.7523.7523.7023.7022.72-0.21%25,000
Jun 30, 202623.8023.8023.7023.7522.77-0.21%35,455
Jun 29, 202623.7023.9023.7023.8022.820.42%18,030
Jun 26, 202624.1024.1023.6523.7022.72-1.46%23,054
Jun 25, 202623.8024.2523.8024.0523.061.48%58,300
Jun 24, 202624.9525.0023.7023.7022.72-0.21%152,027
Jun 23, 202623.8024.0023.6023.7522.77-0.42%46,120
Jun 22, 202623.8023.9523.8023.8522.87-48,025
Jun 18, 202623.9523.9523.8023.8522.870.21%31,028
Jun 17, 202623.4023.8023.4023.8022.821.71%35,581
Jun 16, 202623.5023.5023.4023.4022.44-0.43%15,407
Jun 15, 202623.5023.5023.5023.5022.530.21%4,567
Jun 12, 202623.5523.6023.4523.4522.48-18,374
Jun 11, 202623.5023.5523.3523.4522.480.21%26,186
Jun 10, 202623.4523.5523.3023.4022.440.43%66,851
Jun 9, 202623.4023.4023.2523.3022.34-52,337
Jun 8, 202623.2023.3023.2023.3022.34-0.21%29,656
Jun 5, 202623.4023.5023.1023.3522.39-0.21%55,716
Jun 4, 202623.5023.5023.3023.4022.440.21%38,151
Jun 3, 202623.3023.4523.2023.3522.390.43%83,838
Jun 2, 202623.2523.3023.2023.2522.29-0.21%33,860
Jun 1, 202623.3023.3023.1023.3022.34-154,714
May 29, 202623.2523.3023.2023.3022.340.22%58,310
May 28, 202623.3023.3523.2523.2522.29-0.21%49,601
May 27, 202623.2523.5023.2523.3022.340.22%27,116
May 26, 202623.5023.5023.2023.2522.29-0.64%59,296
May 25, 202623.5523.5523.4023.4022.44-0.85%69,115
May 22, 202623.3523.6523.3523.6022.63-0.21%27,552
May 21, 202623.6523.6523.6023.6522.680.21%28,153
May 20, 202623.6523.7023.6023.6022.63-0.21%16,482
May 19, 202623.6523.7523.6523.6522.68-0.84%74,002
May 18, 202623.3523.9523.3523.8522.871.71%21,105
May 15, 202623.2523.5023.2523.4522.480.86%38,810
May 14, 202623.4523.4523.2523.2522.29-0.21%41,870
May 13, 202623.3023.4023.3023.3022.34-17,150
May 12, 202623.3523.4523.2523.3022.34-0.85%50,155
May 11, 202623.4523.5023.2523.5022.53-106,104
May 8, 202623.7023.7023.4523.5022.53-0.42%34,208