Skip to main content
Ancang Construction Corp Ltd. (TPEX:5548)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.60
+0.10 (0.43%)
Apr 29, 2026, 1:30 PM CST

Ancang Construction Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.4523.6023.4523.6023.600.43%14,283
Apr 28, 202623.5023.5523.4523.5023.50-62,889
Apr 27, 202623.7523.7523.5023.5023.50-1.47%81,146
Apr 24, 202623.7023.8523.7023.8523.850.63%40,753
Apr 23, 202623.9023.9023.7023.7023.70-0.84%78,103
Apr 22, 202623.9023.9523.8023.9023.90-1.24%99,779
Apr 21, 202624.1024.4524.0024.2024.201.04%115,125
Apr 20, 202624.0524.1023.8023.9523.95-1.44%158,385
Apr 17, 202624.3524.3524.1524.3024.30-0.41%166,260
Apr 16, 202624.3524.6024.3524.4024.40-0.41%75,997
Apr 15, 202624.8524.8524.5024.5024.50-1.21%99,444
Apr 14, 202625.0025.0024.8024.8024.80-0.60%44,431
Apr 13, 202625.0025.0024.8524.9524.95-0.40%42,518
Apr 10, 202625.0025.1024.9525.0525.050.20%101,669
Apr 9, 202625.0525.0525.0025.0025.00-0.20%43,095
Apr 8, 202624.9025.1024.9025.0525.05-87,000
Apr 7, 202625.1025.1025.0025.0525.050.40%30,789
Apr 2, 202625.0025.0524.9524.9524.95-0.99%44,256
Apr 1, 202625.2525.2525.0025.2025.200.20%16,210
Mar 31, 202625.5525.5524.9525.1525.15-1.57%116,504
Mar 30, 202625.4025.6025.3525.5525.55-0.20%45,624
Mar 27, 202626.3026.3025.2525.6025.60-0.97%183,461
Mar 26, 202624.5525.9024.5525.8525.855.94%341,246
Mar 25, 202623.9024.4523.9024.4024.403.61%305,902
Mar 24, 202623.8023.8023.5523.5523.550.21%33,074
Mar 23, 202623.9023.9023.5023.5023.50-1.67%43,208
Mar 20, 202623.9524.0023.8023.9023.901.70%44,225
Mar 19, 202623.5023.8023.4523.5023.50-1.05%56,850
Mar 18, 202623.8523.8523.6523.7523.75-55,460
Mar 17, 202623.7023.9023.7023.7523.750.21%38,672
Mar 16, 202623.7523.9523.7023.7023.700.21%31,000
Mar 13, 202623.5523.6523.5023.6523.650.42%11,153
Mar 12, 202623.3523.7023.3523.5523.551.29%56,602
Mar 11, 202623.3023.4522.8523.2523.25-0.64%34,272
Mar 10, 202622.9523.4022.9523.4023.400.65%67,879
Mar 9, 202622.7023.6022.1523.2523.252.20%212,703
Mar 6, 202622.8522.9522.6522.7522.750.66%52,139
Mar 5, 202622.6022.6522.5522.6022.600.22%26,291
Mar 4, 202622.5523.0022.5022.5522.55-1.10%44,711
Mar 3, 202623.1523.2022.8022.8022.80-1.72%36,369
Mar 2, 202623.3023.6523.0523.2023.20-0.43%57,487
Feb 26, 202623.5023.5023.1523.3023.30-0.43%45,082
Feb 25, 202623.6023.8023.3023.4023.40-0.85%22,229
Feb 24, 202623.8023.8523.3023.6023.60-0.42%32,503
Feb 23, 202623.7023.8523.5523.7023.700.42%62,278
Feb 11, 202623.5524.0023.3023.6023.600.21%58,028
Feb 10, 202623.5023.5523.4023.5523.550.86%37,297
Feb 9, 202623.3023.3523.3023.3523.350.65%14,297
Feb 6, 202623.3023.3523.2023.2023.20-0.43%12,450
Feb 5, 202623.5023.5523.3023.3023.30-0.21%12,937
Feb 4, 202623.6523.6523.3023.3523.35-41,055
Feb 3, 202623.5523.6023.3523.3523.351.08%35,224
Feb 2, 202623.2023.6023.1023.1023.10-73,044
Jan 30, 202623.0023.5023.0023.1023.100.43%197,750
Jan 29, 202622.8023.1022.8023.0023.000.44%11,345
Jan 28, 202623.2523.3522.9022.9022.90-25,121
Jan 27, 202623.6023.7022.8022.9022.90-0.87%77,873
Jan 26, 202623.2523.4523.0523.1023.10-0.65%23,554
Jan 23, 202623.2523.5523.2523.2523.25-41,250
Jan 22, 202623.0523.4523.0523.2523.250.87%27,195
Jan 21, 202623.4023.4023.0023.0523.05-1.50%33,680
Jan 20, 202623.5023.7523.4023.4023.40-0.43%59,902
Jan 19, 202624.1524.2023.5023.5023.50-0.42%40,205
Jan 16, 202623.5524.0523.5523.6023.600.21%45,237
Jan 15, 202623.7023.8523.4023.5523.55-0.63%29,754
Jan 14, 202623.7523.8523.7023.7023.701.28%11,110
Jan 13, 202623.5024.1023.1023.4023.40-2.70%37,451
Jan 12, 202624.2525.0024.0024.0524.050.42%34,254
Jan 9, 202624.0524.2523.7023.9523.95-0.21%38,010
Jan 8, 202624.0024.5023.9024.0024.00-44,316
Jan 7, 202624.2024.2523.9524.0024.00-0.41%38,105
Jan 6, 202624.0524.3024.0524.1024.10-35,458
Jan 5, 202624.3024.4524.0524.1024.10-0.82%23,161
Jan 2, 202624.2024.3524.0524.3024.300.21%54,338
Dec 31, 202524.1524.3523.9524.2524.250.62%64,276
Dec 30, 202524.0024.1523.9024.1024.10-0.21%27,847
Dec 29, 202524.0024.3024.0024.1524.150.62%45,792
Dec 26, 202524.0524.2024.0024.0024.00-0.21%19,001
Dec 24, 202524.2024.2024.0024.0524.05-29,500
Dec 23, 202524.2524.4524.0024.0524.05-0.41%18,000
Dec 22, 202524.2024.5024.1024.1524.150.62%23,407
Dec 19, 202524.1024.2023.9024.0024.00-0.41%26,194
Dec 18, 202524.0024.2524.0024.1024.100.63%31,015
Dec 17, 202523.9024.1523.9023.9523.950.42%30,132
Dec 16, 202524.1024.1523.8523.8523.85-0.42%46,851
Dec 15, 202523.5524.2523.5523.9523.95-38,560
Dec 12, 202524.0524.0523.9023.9523.950.21%39,663
Dec 11, 202523.1024.1523.1023.9023.901.06%87,730
Dec 10, 202523.6523.7023.0023.6523.651.07%35,512
Dec 9, 202523.5023.7523.2023.4023.40-0.43%47,477
Dec 8, 202523.6023.6523.3023.5023.500.86%32,890
Dec 5, 202523.7023.7023.3023.3023.30-1.27%22,333
Dec 4, 202523.5523.7023.4023.6023.600.21%57,774
Dec 3, 202523.5023.8523.5023.5523.55-45,896
Dec 2, 202523.5023.7523.5023.5523.550.21%69,947
Dec 1, 202523.8023.9023.5023.5023.500.21%28,222
Nov 28, 202523.6523.9523.4523.4523.45-0.85%37,384
Nov 27, 202523.2523.8023.2523.6523.652.16%45,077
Nov 26, 202522.0023.2522.0023.1523.155.23%75,194
Nov 25, 202521.9022.0021.9022.0022.00-0.90%15,193