Taipei Exchange - Delayed Quote TWD
Ancang Construction Corp Ltd. (5548.TWO)
26.35
+0.15
+(0.57%)
At close: April 24 at 12:57:11 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.00 | 26.40 | 25.95 | 26.35 | 26.35 | 5,000 |
| Apr 23, 2025 | 26.20 | 26.70 | 26.15 | 26.20 | 26.20 | 11,000 |
| Apr 22, 2025 | 25.80 | 25.80 | 25.55 | 25.75 | 25.75 | 7,000 |
| Apr 21, 2025 | 26.20 | 26.90 | 26.00 | 26.05 | 26.05 | 19,200 |
| Apr 18, 2025 | 26.90 | 26.90 | 26.70 | 26.75 | 26.75 | 9,200 |
| Apr 17, 2025 | 27.80 | 27.80 | 26.90 | 26.90 | 26.90 | 171,000 |
| Apr 16, 2025 | 27.95 | 28.50 | 26.95 | 27.85 | 27.85 | 71,004 |
| Apr 15, 2025 | 25.80 | 27.85 | 25.70 | 27.50 | 27.50 | 220,000 |
| Apr 14, 2025 | 25.30 | 25.35 | 25.15 | 25.35 | 25.35 | 11,200 |
| Apr 11, 2025 | 26.00 | 26.00 | 24.70 | 25.15 | 25.15 | 32,000 |
| Apr 10, 2025 | 25.05 | 25.10 | 24.90 | 25.10 | 25.10 | 74,000 |
| Apr 9, 2025 | 24.65 | 24.80 | 22.35 | 22.85 | 22.85 | 167,505 |
| Apr 8, 2025 | 24.40 | 25.00 | 24.40 | 24.65 | 24.65 | 87,400 |
| Apr 7, 2025 | 24.65 | 25.50 | 24.65 | 24.65 | 24.65 | 246,004 |
| Apr 2, 2025 | 27.30 | 27.35 | 27.30 | 27.35 | 27.35 | 17,000 |
| Apr 1, 2025 | 27.65 | 27.65 | 27.20 | 27.30 | 27.30 | 33,089 |
| Mar 31, 2025 | 27.40 | 27.65 | 27.20 | 27.20 | 27.20 | 63,000 |
| Mar 28, 2025 | 27.70 | 27.75 | 27.50 | 27.65 | 27.65 | 25,002 |
| Mar 27, 2025 | 27.95 | 27.95 | 27.75 | 27.80 | 27.80 | 19,000 |
| Mar 26, 2025 | 27.95 | 28.10 | 27.95 | 28.00 | 28.00 | 20,000 |
| Mar 25, 2025 | 28.20 | 28.25 | 28.05 | 28.05 | 28.05 | 38,000 |
| Mar 24, 2025 | 28.25 | 28.30 | 28.20 | 28.25 | 28.25 | 52,000 |
| Mar 21, 2025 | 27.95 | 28.30 | 27.50 | 28.25 | 28.25 | 188,000 |
| Mar 20, 2025 | 28.00 | 28.00 | 27.70 | 27.75 | 27.75 | 62,000 |
| Mar 19, 2025 | 27.95 | 27.95 | 27.70 | 27.80 | 27.80 | 36,000 |
| Mar 18, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | 67,000 |
| Mar 17, 2025 | 27.55 | 27.85 | 27.50 | 27.85 | 27.85 | 104,000 |
| Mar 14, 2025 | 27.75 | 28.00 | 27.45 | 27.60 | 27.60 | 47,000 |
| Mar 13, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | 47,000 |
| Mar 12, 2025 | 27.95 | 28.00 | 27.70 | 28.00 | 28.00 | 60,196 |
| Mar 11, 2025 | 27.95 | 27.95 | 27.50 | 27.70 | 27.70 | 86,100 |
| Mar 10, 2025 | 28.90 | 28.90 | 28.00 | 28.00 | 28.00 | 250,001 |
| Mar 7, 2025 | 29.75 | 29.75 | 28.85 | 28.95 | 28.95 | 135,025 |
| Mar 6, 2025 | 28.90 | 29.10 | 28.85 | 28.95 | 28.95 | 27,064 |
| Mar 5, 2025 | 28.60 | 29.15 | 28.55 | 28.85 | 28.85 | 58,050 |
| Mar 4, 2025 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | 24,364 |
| Mar 3, 2025 | 28.60 | 28.85 | 28.60 | 28.80 | 28.80 | 22,002 |
| Feb 27, 2025 | 28.90 | 28.90 | 28.75 | 28.75 | 28.75 | 16,300 |
| Feb 26, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | 16,036 |
| Feb 25, 2025 | 29.10 | 29.20 | 28.80 | 28.90 | 28.90 | 19,000 |
| Feb 24, 2025 | 29.40 | 29.60 | 29.25 | 29.30 | 29.30 | 39,068 |
| Feb 21, 2025 | 30.05 | 30.05 | 29.25 | 29.65 | 29.65 | 38,000 |
| Feb 20, 2025 | 28.75 | 29.85 | 28.75 | 29.65 | 29.65 | 80,040 |
| Feb 19, 2025 | 29.20 | 29.20 | 28.95 | 29.05 | 29.05 | 22,025 |
| Feb 18, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | 44,659 |
| Feb 17, 2025 | 29.35 | 30.00 | 29.25 | 29.35 | 29.35 | 93,200 |
| Feb 14, 2025 | 29.25 | 29.35 | 29.15 | 29.25 | 29.25 | 124,000 |
| Feb 13, 2025 | 29.20 | 29.50 | 29.00 | 29.25 | 29.25 | 89,210 |
| Feb 12, 2025 | 29.05 | 29.05 | 28.75 | 28.80 | 28.80 | 49,000 |
| Feb 11, 2025 | 29.15 | 29.20 | 28.80 | 29.05 | 29.05 | 82,400 |
| Feb 10, 2025 | 28.50 | 29.80 | 28.25 | 29.50 | 29.50 | 135,220 |
| Feb 7, 2025 | 28.40 | 29.00 | 28.40 | 28.55 | 28.55 | 68,149 |
| Feb 6, 2025 | 27.30 | 29.70 | 27.15 | 28.35 | 28.35 | 225,000 |
| Feb 5, 2025 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 9,051 |
| Feb 4, 2025 | 27.35 | 27.35 | 27.05 | 27.10 | 27.10 | 19,115 |
| Feb 3, 2025 | 27.25 | 27.25 | 27.00 | 27.05 | 27.05 | 17,000 |
| Jan 22, 2025 | 27.30 | 27.50 | 27.25 | 27.25 | 27.25 | 73,000 |
| Jan 21, 2025 | 27.35 | 27.40 | 27.20 | 27.25 | 27.25 | 21,000 |
| Jan 20, 2025 | 26.95 | 27.50 | 26.95 | 27.25 | 27.25 | 51,000 |
| Jan 17, 2025 | 26.75 | 27.10 | 26.75 | 26.95 | 26.95 | 33,000 |
| Jan 16, 2025 | 26.65 | 27.00 | 26.65 | 26.85 | 26.85 | 23,000 |
| Jan 15, 2025 | 27.10 | 27.20 | 26.65 | 26.65 | 26.65 | 18,000 |
| Jan 14, 2025 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 5,000 |
| Jan 13, 2025 | 26.60 | 26.60 | 26.20 | 26.30 | 26.30 | 77,000 |
| Jan 10, 2025 | 26.60 | 26.75 | 26.60 | 26.60 | 26.60 | 7,000 |
| Jan 9, 2025 | 26.60 | 26.65 | 26.60 | 26.60 | 26.60 | 23,000 |
| Jan 8, 2025 | 26.80 | 26.80 | 26.40 | 26.75 | 26.75 | 53,000 |
| Jan 7, 2025 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | 27,000 |
| Jan 6, 2025 | 26.95 | 27.05 | 26.90 | 26.90 | 26.90 | 37,000 |
| Jan 3, 2025 | 26.90 | 27.30 | 26.75 | 26.95 | 26.95 | 15,000 |
| Jan 2, 2025 | 26.85 | 28.00 | 26.80 | 27.05 | 27.05 | 108,000 |
| Dec 31, 2024 | 27.10 | 27.10 | 26.85 | 26.85 | 26.85 | 32,000 |
| Dec 30, 2024 | 27.20 | 27.30 | 27.10 | 27.15 | 27.15 | 46,000 |
| Dec 27, 2024 | 27.35 | 27.35 | 27.15 | 27.20 | 27.20 | 33,000 |
| Dec 26, 2024 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | 39,000 |
| Dec 25, 2024 | 27.30 | 27.70 | 27.30 | 27.35 | 27.35 | 89,000 |
| Dec 24, 2024 | 27.65 | 27.70 | 27.35 | 27.35 | 27.35 | 45,000 |
| Dec 23, 2024 | 27.55 | 27.85 | 27.40 | 27.40 | 27.40 | 377,000 |
| Dec 20, 2024 | 26.65 | 27.30 | 26.65 | 27.15 | 27.15 | 82,000 |
| Dec 19, 2024 | 26.75 | 26.75 | 26.40 | 26.65 | 26.65 | 88,000 |
| Dec 18, 2024 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | 368,000 |
| Dec 17, 2024 | 27.00 | 27.20 | 26.80 | 26.95 | 26.95 | 172,000 |
| Dec 16, 2024 | 27.50 | 28.15 | 26.85 | 26.95 | 26.95 | 862,000 |
| Dec 13, 2024 | 30.05 | 30.45 | 29.80 | 29.80 | 29.80 | 49,000 |
| Dec 12, 2024 | 30.30 | 30.35 | 30.20 | 30.25 | 30.25 | 18,000 |
| Dec 11, 2024 | 30.50 | 30.65 | 30.05 | 30.35 | 30.35 | 38,000 |
| Dec 10, 2024 | 31.15 | 31.15 | 30.65 | 30.70 | 30.70 | 17,000 |
| Dec 9, 2024 | 30.70 | 31.15 | 30.00 | 31.00 | 31.00 | 80,000 |
| Dec 6, 2024 | 31.80 | 31.95 | 30.10 | 30.70 | 30.70 | 91,000 |
| Dec 5, 2024 | 32.35 | 32.35 | 31.85 | 32.00 | 32.00 | 39,000 |
| Dec 4, 2024 | 32.30 | 32.50 | 32.05 | 32.45 | 32.45 | 23,000 |
| Dec 3, 2024 | 32.20 | 32.60 | 32.00 | 32.50 | 32.50 | 70,000 |
| Dec 2, 2024 | 32.50 | 32.50 | 31.90 | 32.50 | 32.50 | 24,000 |
| Nov 29, 2024 | 32.00 | 32.50 | 31.25 | 32.50 | 32.50 | 32,000 |
| Nov 28, 2024 | 32.00 | 32.00 | 30.85 | 31.00 | 31.00 | 73,000 |
| Nov 27, 2024 | 32.05 | 32.35 | 32.05 | 32.05 | 32.05 | 16,000 |
| Nov 26, 2024 | 32.30 | 33.05 | 32.05 | 32.05 | 32.05 | 10,000 |
| Nov 25, 2024 | 32.65 | 32.65 | 32.30 | 32.30 | 32.30 | 9,000 |
| Nov 22, 2024 | 33.30 | 33.30 | 32.50 | 32.60 | 32.60 | 14,000 |
| Nov 21, 2024 | 32.70 | 32.70 | 32.35 | 32.60 | 32.60 | 12,000 |
| Nov 20, 2024 | 32.85 | 32.85 | 32.55 | 32.70 | 32.70 | 69,650 |
| Nov 19, 2024 | 33.05 | 33.25 | 32.85 | 32.85 | 32.85 | 49,000 |
| Nov 18, 2024 | 33.30 | 33.30 | 33.00 | 33.05 | 33.05 | 19,000 |
| Nov 15, 2024 | 33.50 | 33.85 | 32.70 | 33.15 | 33.15 | 175,000 |
| Nov 14, 2024 | 33.38 | 33.53 | 33.29 | 33.29 | 33.29 | 76,563 |
| Nov 13, 2024 | 33.38 | 33.48 | 33.20 | 33.29 | 33.29 | 48,915 |
| Nov 12, 2024 | 33.71 | 33.71 | 33.34 | 33.34 | 33.34 | 62,739 |
| Nov 11, 2024 | 33.67 | 34.04 | 33.38 | 33.71 | 33.71 | 96,767 |
| Nov 8, 2024 | 34.23 | 34.23 | 33.67 | 33.71 | 33.71 | 47,852 |
| Nov 7, 2024 | 33.81 | 34.56 | 33.81 | 34.00 | 34.00 | 56,359 |
| Nov 6, 2024 | 34.37 | 35.17 | 34.04 | 34.28 | 34.28 | 177,584 |
| Nov 5, 2024 | 36.70 | 36.70 | 35.75 | 35.75 | 35.75 | 59,000 |
| Nov 4, 2024 | 35.80 | 37.40 | 35.80 | 36.30 | 36.30 | 292,000 |
| Nov 1, 2024 | 34.20 | 35.75 | 34.20 | 34.90 | 34.90 | 113,000 |
| Oct 30, 2024 | 36.60 | 36.70 | 34.20 | 34.20 | 34.20 | 289,000 |
| Oct 29, 2024 | 33.90 | 36.50 | 33.90 | 36.50 | 36.50 | 437,000 |
| Oct 28, 2024 | 33.50 | 33.50 | 33.00 | 33.20 | 33.20 | 42,000 |
| Oct 25, 2024 | 33.50 | 33.50 | 33.35 | 33.40 | 33.40 | 20,000 |
| Oct 24, 2024 | 33.35 | 33.55 | 33.35 | 33.55 | 33.55 | 4,000 |
| Oct 23, 2024 | 33.75 | 33.80 | 33.70 | 33.40 | 33.40 | 6,000 |
| Oct 22, 2024 | 33.10 | 33.45 | 33.10 | 33.45 | 33.45 | 34,000 |
| Oct 21, 2024 | 34.00 | 34.00 | 33.05 | 33.45 | 33.45 | 20,000 |
| Oct 18, 2024 | 33.55 | 33.90 | 33.15 | 33.65 | 33.65 | 22,000 |
| Oct 17, 2024 | 33.55 | 33.55 | 33.05 | 33.45 | 33.45 | 16,000 |
| Oct 16, 2024 | 33.65 | 33.65 | 33.20 | 33.55 | 33.55 | 16,000 |
| Oct 15, 2024 | 33.65 | 33.95 | 33.50 | 33.90 | 33.90 | 16,000 |
| Oct 14, 2024 | 33.90 | 34.00 | 33.60 | 33.90 | 33.90 | 11,000 |
| Oct 11, 2024 | 33.50 | 33.95 | 33.15 | 33.90 | 33.90 | 17,000 |
| Oct 9, 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 32,000 |
| Oct 8, 2024 | 34.00 | 34.10 | 34.00 | 34.00 | 34.00 | 5,000 |
| Oct 7, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 10,000 |
| Oct 4, 2024 | 32.65 | 35.40 | 32.65 | 34.00 | 34.00 | 9,000 |
| Oct 1, 2024 | 34.50 | 34.90 | 34.30 | 34.90 | 34.90 | 11,000 |
| Sep 30, 2024 | 34.90 | 34.95 | 34.50 | 34.60 | 34.60 | 8,000 |
| Sep 27, 2024 | 35.00 | 35.00 | 34.75 | 34.80 | 34.80 | 6,000 |
| Sep 26, 2024 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | 23,000 |
| Sep 25, 2024 | 35.20 | 35.20 | 34.45 | 34.90 | 34.90 | 5,000 |
| Sep 24, 2024 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | 17,000 |
| Sep 23, 2024 | 34.65 | 34.70 | 34.65 | 34.65 | 34.65 | 27,000 |
| Sep 20, 2024 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | 24,000 |
| Sep 19, 2024 | 34.20 | 35.55 | 34.20 | 35.15 | 35.15 | 5,000 |
| Sep 18, 2024 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | 10,000 |
| Sep 16, 2024 | 35.00 | 35.35 | 35.00 | 35.10 | 35.10 | 10,000 |
| Sep 13, 2024 | 35.30 | 35.30 | 35.00 | 35.05 | 35.05 | 14,000 |
| Sep 12, 2024 | 36.75 | 36.75 | 35.00 | 35.60 | 35.60 | 18,000 |
| Sep 11, 2024 | 34.45 | 35.35 | 34.40 | 35.35 | 35.35 | 11,000 |
| Sep 10, 2024 | 34.55 | 34.90 | 34.50 | 34.90 | 34.90 | 18,000 |
| Sep 9, 2024 | 34.40 | 34.65 | 34.30 | 34.65 | 34.65 | 35,000 |
| Sep 6, 2024 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | 21,000 |
| Sep 5, 2024 | 35.60 | 35.90 | 34.50 | 34.95 | 34.95 | 34,000 |
| Sep 4, 2024 | 35.60 | 35.60 | 34.80 | 34.95 | 34.95 | 48,000 |
| Sep 3, 2024 | 36.40 | 36.85 | 35.00 | 36.40 | 36.40 | 90,000 |
| Sep 2, 2024 | 1.175495 Dividend | |||||
| Sep 2, 2024 | 37.40 | 37.40 | 36.15 | 36.45 | 36.45 | 100,000 |
| Sep 2, 2024 | 1025:1000 Stock Splits | |||||
| Aug 30, 2024 | 39.37 | 39.37 | 37.27 | 38.54 | 37.36 | 502,250 |
| Aug 29, 2024 | 36.59 | 39.90 | 36.59 | 39.41 | 38.21 | 540,175 |
| Aug 28, 2024 | 36.10 | 36.29 | 35.95 | 36.29 | 35.19 | 58,425 |
| Aug 27, 2024 | 35.61 | 35.90 | 35.51 | 35.90 | 34.81 | 12,300 |
| Aug 26, 2024 | 35.46 | 36.00 | 35.41 | 36.00 | 34.90 | 11,275 |
| Aug 23, 2024 | 35.90 | 36.10 | 35.61 | 35.80 | 34.71 | 16,400 |
| Aug 22, 2024 | 36.00 | 36.00 | 35.90 | 35.90 | 34.81 | 3,075 |
| Aug 21, 2024 | 36.05 | 36.10 | 35.90 | 35.90 | 34.81 | 17,425 |
| Aug 20, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 34.85 | 3,075 |
| Aug 19, 2024 | 36.05 | 36.10 | 35.95 | 35.95 | 34.85 | 20,500 |
| Aug 16, 2024 | 35.90 | 35.95 | 35.90 | 35.95 | 34.85 | 3,075 |
| Aug 15, 2024 | 36.49 | 36.49 | 35.90 | 36.05 | 34.95 | 4,100 |
| Aug 14, 2024 | 36.49 | 36.59 | 35.95 | 36.10 | 35.00 | 68,675 |
| Aug 13, 2024 | 36.54 | 36.59 | 36.10 | 36.59 | 35.47 | 29,725 |
| Aug 12, 2024 | 36.10 | 37.07 | 35.61 | 36.59 | 35.47 | 111,725 |
| Aug 9, 2024 | 34.29 | 35.12 | 33.95 | 35.12 | 34.05 | 91,225 |
| Aug 8, 2024 | 33.90 | 33.90 | 33.66 | 33.71 | 32.68 | 20,500 |
| Aug 7, 2024 | 32.20 | 34.15 | 32.10 | 33.90 | 32.87 | 57,400 |
| Aug 6, 2024 | 30.88 | 31.76 | 30.88 | 31.76 | 30.79 | 33,825 |
| Aug 5, 2024 | 32.78 | 32.78 | 30.78 | 30.88 | 29.94 | 67,650 |
| Aug 2, 2024 | 34.05 | 34.05 | 33.46 | 33.51 | 32.49 | 20,500 |
| Aug 1, 2024 | 34.10 | 34.10 | 33.66 | 34.05 | 33.01 | 17,425 |
| Jul 31, 2024 | 33.95 | 34.10 | 33.56 | 34.10 | 33.06 | 12,300 |
| Jul 30, 2024 | 34.15 | 34.15 | 33.95 | 33.95 | 32.92 | 13,325 |
| Jul 29, 2024 | 34.15 | 34.20 | 34.05 | 34.05 | 33.01 | 22,550 |
| Jul 26, 2024 | 33.56 | 33.90 | 33.56 | 33.90 | 32.87 | 18,450 |
| Jul 23, 2024 | 35.12 | 35.12 | 34.29 | 34.29 | 33.25 | 6,150 |
| Jul 22, 2024 | 34.10 | 34.24 | 34.05 | 34.05 | 33.01 | 23,575 |
| Jul 19, 2024 | 33.71 | 36.00 | 33.71 | 34.29 | 33.25 | 8,200 |
| Jul 18, 2024 | 34.49 | 34.59 | 34.49 | 34.49 | 33.44 | 14,350 |
| Jul 17, 2024 | 35.12 | 35.12 | 34.49 | 34.83 | 33.77 | 24,600 |
| Jul 16, 2024 | 34.44 | 34.49 | 34.44 | 34.44 | 33.39 | 12,300 |
| Jul 15, 2024 | 34.63 | 34.78 | 34.39 | 34.39 | 33.34 | 28,700 |
| Jul 12, 2024 | 36.34 | 36.34 | 34.24 | 35.32 | 34.24 | 31,775 |
| Jul 11, 2024 | 37.76 | 37.76 | 35.71 | 36.44 | 35.33 | 80,975 |
| Jul 10, 2024 | 34.00 | 34.39 | 33.90 | 34.34 | 33.29 | 27,675 |
| Jul 9, 2024 | 34.20 | 34.20 | 33.66 | 33.85 | 32.82 | 52,275 |
| Jul 8, 2024 | 34.54 | 34.63 | 34.20 | 34.20 | 33.15 | 25,625 |
| Jul 5, 2024 | 34.63 | 34.63 | 34.34 | 34.49 | 33.44 | 23,575 |
| Jul 4, 2024 | 34.63 | 34.88 | 34.63 | 34.63 | 33.58 | 13,325 |
| Jul 3, 2024 | 34.39 | 34.98 | 34.39 | 34.63 | 33.58 | 21,525 |
| Jul 2, 2024 | 35.12 | 35.12 | 34.34 | 34.34 | 33.29 | 29,725 |
| Jul 1, 2024 | 35.61 | 35.61 | 34.63 | 35.17 | 34.10 | 21,525 |
| Jun 28, 2024 | 35.80 | 35.80 | 35.61 | 35.61 | 34.52 | 21,525 |
| Jun 27, 2024 | 36.39 | 36.39 | 35.71 | 35.71 | 34.62 | 5,125 |
| Jun 26, 2024 | 35.90 | 35.90 | 35.80 | 35.80 | 34.71 | 14,350 |
| Jun 25, 2024 | 35.61 | 35.66 | 35.61 | 35.66 | 34.57 | 5,125 |
| Jun 24, 2024 | 35.61 | 35.66 | 35.61 | 35.61 | 34.52 | 22,550 |
| Jun 21, 2024 | 35.71 | 35.90 | 35.22 | 35.90 | 34.81 | 16,400 |
| Jun 20, 2024 | 36.00 | 36.00 | 35.90 | 35.90 | 34.81 | 34,850 |
| Jun 19, 2024 | 36.00 | 36.29 | 36.00 | 36.00 | 34.90 | 19,475 |
| Jun 18, 2024 | 36.10 | 36.34 | 36.00 | 36.34 | 35.23 | 9,225 |
| Jun 17, 2024 | 35.90 | 36.10 | 35.90 | 36.10 | 35.00 | 10,250 |
| Jun 14, 2024 | 35.90 | 36.29 | 35.90 | 36.00 | 34.90 | 4,100 |
| Jun 13, 2024 | 36.00 | 36.10 | 35.95 | 36.00 | 34.90 | 18,450 |
| Jun 12, 2024 | 36.10 | 36.29 | 36.00 | 36.00 | 34.90 | 27,675 |
| Jun 11, 2024 | 35.90 | 36.10 | 35.90 | 36.10 | 35.00 | 6,150 |
| Jun 7, 2024 | 35.71 | 36.15 | 35.71 | 36.10 | 35.00 | 17,425 |
| Jun 6, 2024 | 35.71 | 35.76 | 35.32 | 35.61 | 34.52 | 58,425 |
| Jun 5, 2024 | 35.90 | 36.10 | 35.61 | 35.90 | 34.81 | 19,475 |
| Jun 4, 2024 | 35.90 | 36.05 | 35.80 | 36.05 | 34.95 | 24,600 |
| Jun 3, 2024 | 36.59 | 36.59 | 35.80 | 36.05 | 34.95 | 61,500 |
| May 31, 2024 | 36.73 | 36.73 | 36.20 | 36.24 | 35.14 | 20,500 |
| May 30, 2024 | 37.07 | 37.07 | 36.39 | 36.73 | 35.61 | 14,350 |
| May 29, 2024 | 36.78 | 36.88 | 36.68 | 36.88 | 35.75 | 20,500 |
| May 28, 2024 | 36.68 | 36.73 | 36.68 | 36.68 | 35.56 | 17,425 |
| May 27, 2024 | 36.88 | 36.88 | 35.90 | 36.68 | 35.56 | 48,175 |
| May 24, 2024 | 36.88 | 37.07 | 36.73 | 36.88 | 35.75 | 16,400 |
| May 23, 2024 | 37.07 | 37.07 | 36.88 | 36.88 | 35.75 | 48,175 |
| May 22, 2024 | 37.17 | 37.17 | 37.07 | 37.07 | 35.94 | 25,625 |
| May 21, 2024 | 37.76 | 37.76 | 37.02 | 37.02 | 35.90 | 29,725 |
| May 20, 2024 | 37.37 | 37.37 | 36.78 | 36.88 | 35.75 | 30,750 |
| May 17, 2024 | 37.71 | 37.85 | 37.07 | 37.37 | 36.23 | 48,175 |
| May 16, 2024 | 37.07 | 37.46 | 37.07 | 37.32 | 36.18 | 24,600 |
| May 15, 2024 | 37.66 | 37.66 | 35.61 | 37.32 | 36.18 | 83,025 |
| May 14, 2024 | 37.37 | 38.44 | 37.37 | 37.56 | 36.42 | 43,050 |
| May 13, 2024 | 34.24 | 37.56 | 34.24 | 37.76 | 36.60 | 110,700 |
| May 10, 2024 | 37.56 | 38.10 | 37.56 | 38.05 | 36.89 | 54,325 |
| May 9, 2024 | 38.05 | 38.54 | 37.76 | 37.85 | 36.70 | 119,925 |
| May 8, 2024 | 39.71 | 39.71 | 38.54 | 38.59 | 37.41 | 124,025 |
| May 7, 2024 | 40.10 | 40.29 | 38.54 | 39.71 | 38.50 | 160,925 |
| May 6, 2024 | 40.29 | 40.34 | 39.12 | 40.20 | 38.97 | 203,975 |
| May 3, 2024 | 39.71 | 39.71 | 38.98 | 39.02 | 37.83 | 116,850 |
| May 2, 2024 | 37.90 | 39.80 | 37.80 | 39.76 | 38.54 | 87,125 |
| Apr 30, 2024 | 38.93 | 38.93 | 38.24 | 38.59 | 37.41 | 99,425 |
| Apr 29, 2024 | 39.12 | 40.00 | 38.54 | 38.93 | 37.74 | 125,050 |
| Apr 26, 2024 | 38.49 | 39.85 | 38.49 | 39.02 | 37.83 | 87,125 |
| Apr 25, 2024 | 38.05 | 39.02 | 37.56 | 38.49 | 37.31 | 75,850 |
| Apr 24, 2024 | 37.76 | 38.54 | 37.56 | 38.24 | 37.08 | 83,025 |
Related Tickers
5516.TWO Sun-Sea Construction Corporation
16.40
+1.86%
4550.TWO Chang Jia M&E Engineering Corp.
27.25
+0.18%
4113.TWO We & Win Diversification Co., Ltd.
20.85
+1.46%
5511.TWO Te Chang Construction Co., Ltd.
54.80
0.00%
3313.TWO Feei Cherng Develop Technology Co., Ltd.
12.50
-1.96%
5515.TW Chien Kuo Construction Co., Ltd.
28.40
+1.25%
2514.TW Long Bon International Co.,Ltd
16.75
+0.60%
3018.TW Lung Ming Green Energy Technology Engineering Co., Ltd.
20.20
0.00%
6179.TWO ATE Energy International Co., Ltd.
21.80
-0.23%
9906.TW Hsin Ba Ba Corporation
83.10
-0.36%