Taipei Exchange - Delayed Quote TWD

Ancang Construction Corp Ltd. (5548.TWO)

比較
27.25
0.00
(0.00%)
收市：January 22 at 1:30:22 PM GMT+8
貨幣為TWD
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Jan 22, 202527.3027.5027.2527.2527.2573,000
Jan 21, 202527.3527.4027.2027.2527.2521,000
Jan 20, 202526.9527.5026.9527.2527.2551,000
Jan 17, 202526.7527.1026.7526.9526.9533,000
Jan 16, 202526.6527.0026.6526.8526.8523,000
Jan 15, 202527.1027.2026.6526.6526.6518,000
Jan 14, 202526.8026.8026.5026.5026.505,000
Jan 13, 202526.6026.6026.2026.3026.3077,000
Jan 10, 202526.6026.7526.6026.6026.607,000
Jan 9, 202526.6026.6526.6026.6026.6023,000
Jan 8, 202526.8026.8026.4026.7526.7553,000
Jan 7, 202527.0027.1026.9026.9026.9027,000
Jan 6, 202526.9527.0526.9026.9026.9037,000
Jan 3, 202526.9027.3026.7526.9526.9515,000
Jan 2, 202526.8528.0026.8027.0527.05108,000
Dec 31, 202427.1027.1026.8526.8526.8532,000
Dec 30, 202427.2027.3027.1027.1527.1546,000
Dec 27, 202427.3527.3527.1527.2027.2033,000
Dec 26, 202427.4027.6027.4027.4027.4039,000
Dec 25, 202427.3027.7027.3027.3527.3589,000
Dec 24, 202427.6527.7027.3527.3527.3545,000
Dec 23, 202427.5527.8527.4027.4027.40377,000
Dec 20, 202426.6527.3026.6527.1527.1582,000
Dec 19, 202426.7526.7526.4026.6526.6588,000
Dec 18, 202427.0027.0026.7026.8026.80368,000
Dec 17, 202427.0027.2026.8026.9526.95172,000
Dec 16, 202427.5028.1526.8526.9526.95862,000
Dec 13, 202430.0530.4529.8029.8029.8049,000
Dec 12, 202430.3030.3530.2030.2530.2518,000
Dec 11, 202430.5030.6530.0530.3530.3538,000
Dec 10, 202431.1531.1530.6530.7030.7017,000
Dec 9, 202430.7031.1530.0031.0031.0080,000
Dec 6, 202431.8031.9530.1030.7030.7091,000
Dec 5, 202432.3532.3531.8532.0032.0039,000
Dec 4, 202432.3032.5032.0532.4532.4523,000
Dec 3, 202432.2032.6032.0032.5032.5070,000
Dec 2, 202432.5032.5031.9032.5032.5024,000
Nov 29, 202432.0032.5031.2532.5032.5032,000
Nov 28, 202432.0032.0030.8531.0031.0073,000
Nov 27, 202432.0532.3532.0532.0532.0516,000
Nov 26, 202432.3033.0532.0532.0532.0510,000
Nov 25, 202432.6532.6532.3032.3032.309,000
Nov 22, 202433.3033.3032.5032.6032.6014,000
Nov 21, 202432.7032.7032.3532.6032.6012,000
Nov 20, 202432.8532.8532.5532.7032.7069,650
Nov 19, 202433.0533.2532.8532.8532.8549,000
Nov 18, 202433.3033.3033.0033.0533.0519,000
Nov 15, 202433.5033.8532.7033.1533.15175,000
Nov 14, 202433.3833.5333.2933.2933.2976,563
Nov 13, 202433.3833.4833.2033.2933.2948,915
Nov 12, 202433.7133.7133.3433.3433.3462,739
Nov 11, 202433.6734.0433.3833.7133.7196,767
Nov 8, 202434.2334.2333.6733.7133.7147,852
Nov 7, 202433.8134.5633.8134.0034.0056,359
Nov 6, 202434.3735.1734.0434.2834.28177,584
Nov 5, 202436.7036.7035.7535.7535.7559,000
Nov 4, 202435.8037.4035.8036.3036.30292,000
Nov 1, 202434.2035.7534.2034.9034.90113,000
Oct 30, 202436.6036.7034.2034.2034.20289,000
Oct 29, 202433.9036.5033.9036.5036.50437,000
Oct 28, 202433.5033.5033.0033.2033.2042,000
Oct 25, 202433.5033.5033.3533.4033.4020,000
Oct 24, 202433.3533.5533.3533.5533.554,000
Oct 23, 202433.7533.8033.7033.4033.406,000
Oct 22, 202433.1033.4533.1033.4533.4534,000
Oct 21, 202434.0034.0033.0533.4533.4520,000
Oct 18, 202433.5533.9033.1533.6533.6522,000
Oct 17, 202433.5533.5533.0533.4533.4516,000
Oct 16, 202433.6533.6533.2033.5533.5516,000
Oct 15, 202433.6533.9533.5033.9033.9016,000
Oct 14, 202433.9034.0033.6033.9033.9011,000
Oct 11, 202433.5033.9533.1533.9033.9017,000
Oct 9, 202434.0034.0033.5033.5033.5032,000
Oct 8, 202434.0034.1034.0034.0034.005,000
Oct 7, 202434.0034.0034.0034.0034.0010,000
Oct 4, 202432.6535.4032.6534.0034.009,000
Oct 1, 202434.5034.9034.3034.9034.9011,000
Sep 30, 202434.9034.9534.5034.6034.608,000
Sep 27, 202435.0035.0034.7534.8034.806,000
Sep 26, 202435.0035.0034.9535.0035.0023,000
Sep 25, 202435.2035.2034.4534.9034.905,000
Sep 24, 202434.5034.5034.4034.4034.4017,000
Sep 23, 202434.6534.7034.6534.6534.6527,000
Sep 20, 202435.0035.0034.9534.9534.9524,000
Sep 19, 202434.2035.5534.2035.1535.155,000
Sep 18, 202435.0035.2035.0035.0035.0010,000
Sep 16, 202435.0035.3535.0035.1035.1010,000
Sep 13, 202435.3035.3035.0035.0535.0514,000
Sep 12, 202436.7536.7535.0035.6035.6018,000
Sep 11, 202434.4535.3534.4035.3535.3511,000
Sep 10, 202434.5534.9034.5034.9034.9018,000
Sep 9, 202434.4034.6534.3034.6534.6535,000
Sep 6, 202434.8034.8034.4034.4034.4021,000
Sep 5, 202435.6035.9034.5034.9534.9534,000
Sep 4, 202435.6035.6034.8034.9534.9548,000
Sep 3, 202436.4036.8535.0036.4036.4090,000
Sep 2, 2024 1.25 股息
Sep 2, 202437.4037.4036.1536.4536.45100,000
Sep 2, 2024 1025:1000 拆股
Aug 30, 202439.3739.3737.2738.5437.29502,250
Aug 29, 202436.5939.9036.5939.4138.14540,175
Aug 28, 202436.1036.2935.9536.2935.1258,425
Aug 27, 202435.6135.9035.5135.9034.7412,300
Aug 26, 202435.4636.0035.4136.0034.8311,275
Aug 23, 202435.9036.1035.6135.8034.6416,400
Aug 22, 202436.0036.0035.9035.9034.743,075
Aug 21, 202436.0536.1035.9035.9034.7417,425
Aug 20, 202435.9535.9535.9535.9534.793,075
Aug 19, 202436.0536.1035.9535.9534.7920,500
Aug 16, 202435.9035.9535.9035.9534.793,075
Aug 15, 202436.4936.4935.9036.0534.884,100
Aug 14, 202436.4936.5935.9536.1034.9368,675
Aug 13, 202436.5436.5936.1036.5935.4029,725
Aug 12, 202436.1037.0735.6136.5935.40111,725
Aug 9, 202434.2935.1233.9535.1233.9891,225
Aug 8, 202433.9033.9033.6633.7132.6120,500
Aug 7, 202432.2034.1532.1033.9032.8057,400
Aug 6, 202430.8831.7630.8831.7630.7333,825
Aug 5, 202432.7832.7830.7830.8829.8867,650
Aug 2, 202434.0534.0533.4633.5132.4320,500
Aug 1, 202434.1034.1033.6634.0532.9417,425
Jul 31, 202433.9534.1033.5634.1032.9912,300
Jul 30, 202434.1534.1533.9533.9532.8513,325
Jul 29, 202434.1534.2034.0534.0532.9422,550
Jul 26, 202433.5633.9033.5633.9032.8018,450
Jul 23, 202435.1235.1234.2934.2933.186,150
Jul 22, 202434.1034.2434.0534.0532.9423,575
Jul 19, 202433.7136.0033.7134.2933.188,200
Jul 18, 202434.4934.5934.4934.4933.3714,350
Jul 17, 202435.1235.1234.4934.8333.7024,600
Jul 16, 202434.4434.4934.4434.4433.3212,300
Jul 15, 202434.6334.7834.3934.3933.2728,700
Jul 12, 202436.3436.3434.2435.3234.1731,775
Jul 11, 202437.7637.7635.7136.4435.2680,975
Jul 10, 202434.0034.3933.9034.3433.2327,675
Jul 9, 202434.2034.2033.6633.8532.7652,275
Jul 8, 202434.5434.6334.2034.2033.0925,625
Jul 5, 202434.6334.6334.3434.4933.3723,575
Jul 4, 202434.6334.8834.6334.6333.5113,325
Jul 3, 202434.3934.9834.3934.6333.5121,525
Jul 2, 202435.1235.1234.3434.3433.2329,725
Jul 1, 202435.6135.6134.6335.1734.0321,525
Jun 28, 202435.8035.8035.6135.6134.4521,525
Jun 27, 202436.3936.3935.7135.7134.555,125
Jun 26, 202435.9035.9035.8035.8034.6414,350
Jun 25, 202435.6135.6635.6135.6634.505,125
Jun 24, 202435.6135.6635.6135.6134.4522,550
Jun 21, 202435.7135.9035.2235.9034.7416,400
Jun 20, 202436.0036.0035.9035.9034.7434,850
Jun 19, 202436.0036.2936.0036.0034.8319,475
Jun 18, 202436.1036.3436.0036.3435.169,225
Jun 17, 202435.9036.1035.9036.1034.9310,250
Jun 14, 202435.9036.2935.9036.0034.834,100
Jun 13, 202436.0036.1035.9536.0034.8318,450
Jun 12, 202436.1036.2936.0036.0034.8327,675
Jun 11, 202435.9036.1035.9036.1034.936,150
Jun 7, 202435.7136.1535.7136.1034.9317,425
Jun 6, 202435.7135.7635.3235.6134.4558,425
Jun 5, 202435.9036.1035.6135.9034.7419,475
Jun 4, 202435.9036.0535.8036.0534.8824,600
Jun 3, 202436.5936.5935.8036.0534.8861,500
May 31, 202436.7336.7336.2036.2435.0720,500
May 30, 202437.0737.0736.3936.7335.5414,350
May 29, 202436.7836.8836.6836.8835.6820,500
May 28, 202436.6836.7336.6836.6835.4917,425
May 27, 202436.8836.8835.9036.6835.4948,175
May 24, 202436.8837.0736.7336.8835.6816,400
May 23, 202437.0737.0736.8836.8835.6848,175
May 22, 202437.1737.1737.0737.0735.8725,625
May 21, 202437.7637.7637.0237.0235.8229,725
May 20, 202437.3737.3736.7836.8835.6830,750
May 17, 202437.7137.8537.0737.3736.1548,175
May 16, 202437.0737.4637.0737.3236.1124,600
May 15, 202437.6637.6635.6137.3236.1183,025
May 14, 202437.3738.4437.3737.5636.3443,050
May 13, 202434.2437.5634.2437.7636.53110,700
May 10, 202437.5638.1037.5638.0536.8154,325
May 9, 202438.0538.5437.7637.8536.63119,925
May 8, 202439.7139.7138.5438.5937.33124,025
May 7, 202440.1040.2938.5439.7138.42160,925
May 6, 202440.2940.3439.1240.2038.89203,975
May 3, 202439.7139.7138.9839.0237.76116,850
May 2, 202437.9039.8037.8039.7638.4787,125
Apr 30, 202438.9338.9338.2438.5937.3399,425
Apr 29, 202439.1240.0038.5438.9337.66125,050
Apr 26, 202438.4939.8538.4939.0237.7687,125
Apr 25, 202438.0539.0237.5638.4937.2475,850
Apr 24, 202437.7638.5437.5638.2437.0083,025
Apr 23, 202438.3938.3935.9037.5636.34242,925
Apr 22, 202440.9842.3438.2938.3937.14357,725
Apr 19, 202439.2740.9839.0740.3439.03454,075
Apr 18, 202437.0239.8036.7839.0237.76339,275
Apr 17, 202436.4437.1235.9036.8835.68143,500
Apr 16, 202436.6836.6835.6136.3435.16136,325
Apr 15, 202435.8536.6835.8036.6835.49253,175
Apr 12, 202435.2236.1034.9835.8534.69238,825
Apr 11, 202436.1036.1034.1535.2234.08294,175
Apr 10, 202436.1038.4935.6636.1534.97502,250
Apr 9, 202432.2035.0231.9035.0233.89321,850
Apr 8, 202431.3732.0031.3731.8530.8256,375
Apr 3, 202431.4131.4631.3231.4130.4073,800
Apr 2, 202431.4131.5131.3231.4130.4049,200
Apr 1, 202431.5631.5631.4131.4130.4061,500
Mar 29, 202431.8031.8031.4631.6130.5872,775
Mar 28, 202430.9332.1030.9331.6130.58169,125
Mar 27, 202430.8830.9830.8830.9329.9269,700
Mar 26, 202431.2731.2731.2731.2730.25-
Mar 25, 202431.2731.3231.1731.2730.2547,150
Mar 22, 202431.4131.5131.2731.3230.30118,900
Mar 21, 202431.5632.0031.2231.4130.40166,050
Mar 20, 202430.8331.7130.5431.5630.54210,125
Mar 19, 202430.8830.9830.3430.4429.45382,325
Mar 18, 202435.5135.5135.5135.5134.36-
Mar 15, 202436.5936.5934.4935.5134.36120,396
Mar 14, 202437.4137.4136.1536.5935.4067,958
Mar 13, 202439.0239.0237.4137.7136.4884,680
Mar 12, 202439.1239.1737.9038.0536.8170,900
Mar 11, 202437.7639.1237.5638.1536.91141,460
Mar 8, 202440.8841.0237.5637.8036.58269,797
Mar 7, 202441.6641.6640.5440.9839.65198,280
Mar 6, 202438.8841.5638.7341.1739.84369,936
Mar 5, 202438.7839.1738.5438.8837.6256,905
Mar 4, 202440.0040.0038.5438.7837.5243,680
Mar 1, 202437.9040.0537.9038.7337.4891,072
Feb 29, 202437.9538.2037.2238.0536.8127,319
Feb 27, 202438.4438.6837.7637.9536.7272,232
Feb 26, 202438.8839.2738.6838.8337.57104,150
Feb 23, 202439.6139.7137.4138.8337.57147,429
Feb 22, 202439.6640.4936.3439.0237.76318,248
Feb 21, 202438.9843.0738.6339.2237.95772,926
Feb 20, 202433.9040.5433.6140.0038.70483,580
Feb 19, 202429.8533.8529.2733.8032.71229,551
Feb 16, 202429.0729.8528.9829.8528.8965,108
Feb 15, 202429.0729.0728.2928.9828.0434,892
Feb 5, 202429.1729.1728.8828.9828.0410,295
Feb 2, 202429.0729.1728.2029.1728.2220,296
Feb 1, 202428.3929.0728.2028.6827.7528,394
Jan 31, 202428.2928.7828.2428.7827.858,200
Jan 30, 202429.2729.2728.8329.0728.1312,300
Jan 29, 202429.3729.3728.2928.9828.0430,253
Jan 26, 202429.2729.3729.1729.1728.2218,450
Jan 25, 202429.2729.2729.2729.2728.321
Jan 24, 202429.1729.2728.0029.2728.327,181
Jan 23, 202428.3929.1728.3929.1728.221,026
Jan 22, 202428.2429.2727.8028.1527.2330,902

相關股票代號

5516.TWO Sun-Sea Construction Corporation
18.90
+2.72%
 
5511.TWO Te Chang Construction Co., Ltd.
62.10
+0.32%
 
5515.TW Chien Kuo Construction Co., Ltd.
27.75
-0.89%
 
5521.TW Kung Sing Engineering Corporation
10.25
+0.99%
 
6179.TWO ATE Energy International Co., Ltd.
27.80
+0.18%
 
2597.TW Ruentex Engineering & Construction Co., Ltd.
152.50
-0.33%
 
5519.TW LongDa Construction & Development Corporation
32.20
+1.26%
 
5531.TW Shining Building Business Co.,Ltd.
10.45
-0.48%
 
6903.TWO Jiu Han System Technology Co., Ltd.
128.00
+0.79%
 
2546.TW Kedge Construction Co., Ltd.
69.70
+0.14%