Taipei Exchange - Delayed Quote TWD

Ancang Construction Corp Ltd. (5548.TWO)

26.75
+0.05
+(0.19%)
At close: June 13 at 1:15:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202526.7526.8026.6526.7526.7519,000
Jun 12, 202526.7526.8526.7026.7026.7018,447
Jun 11, 202526.8028.0026.8026.8526.8568,000
Jun 10, 202526.9026.9026.7526.8026.8022,000
Jun 9, 202526.7526.7526.7026.7526.759,000
Jun 6, 202526.8026.8526.7526.8026.8016,000
Jun 5, 202526.8526.8526.7526.7526.7525,000
Jun 4, 202526.9026.9526.9026.9526.955,000
Jun 3, 202526.8027.0526.6026.9026.909,000
Jun 2, 202527.0027.0026.8526.9026.9016,821
May 29, 202526.9027.0526.9026.9526.9518,000
May 28, 202526.9527.0026.9526.9526.9512,000
May 27, 202527.1027.1526.9526.9526.9535,000
May 26, 202527.0027.0527.0027.0527.0512,000
May 23, 202527.0027.0026.9027.0027.0023,000
May 22, 202527.0027.0026.9526.9526.957,000
May 21, 202527.0027.1026.9527.0027.0018,000
May 20, 202527.3527.3526.9527.0027.005,040
May 19, 202526.8028.4026.8026.8026.80355,000
May 16, 202527.0527.0527.0027.0027.0016,000
May 15, 202527.0027.1026.9527.0027.0026,375
May 14, 202527.0527.2527.0027.1027.1016,000
May 13, 202527.6027.6027.0527.1027.1010,000
May 12, 202527.3527.3527.1527.2027.2048,000
May 9, 202527.4527.4527.0027.2027.2033,000
May 8, 202526.8027.5026.5527.4027.4049,000
May 7, 202527.0027.1026.9526.9526.955,000
May 6, 202526.7027.0526.7027.0027.0012,304
May 5, 202527.0027.2026.1027.2027.2058,000
May 2, 202526.3527.3026.3527.2027.2029,460
Apr 30, 202527.0027.0026.7526.7526.759,000
Apr 29, 202527.1027.1027.1027.1027.101,550
Apr 28, 202526.2026.4026.2026.3526.3519,000
Apr 25, 202526.9526.9526.0026.2026.2038,150
Apr 24, 202526.0026.4025.9526.3526.355,000
Apr 23, 202526.2026.7026.1526.2026.2011,000
Apr 22, 202525.8025.8025.5525.7525.757,000
Apr 21, 202526.2026.9026.0026.0526.0519,200
Apr 18, 202526.9026.9026.7026.7526.759,200
Apr 17, 202527.8027.8026.9026.9026.90171,000
Apr 16, 202527.9528.5026.9527.8527.8571,004
Apr 15, 202525.8027.8525.7027.5027.50220,000
Apr 14, 202525.3025.3525.1525.3525.3511,200
Apr 11, 202526.0026.0024.7025.1525.1532,000
Apr 10, 202525.0525.1024.9025.1025.1074,000
Apr 9, 202524.6524.8022.3522.8522.85167,505
Apr 8, 202524.4025.0024.4024.6524.6587,400
Apr 7, 202524.6525.5024.6524.6524.65246,004
Apr 2, 202527.3027.3527.3027.3527.3517,000
Apr 1, 202527.6527.6527.2027.3027.3033,089
Mar 31, 202527.4027.6527.2027.2027.2063,000
Mar 28, 202527.7027.7527.5027.6527.6525,002
Mar 27, 202527.9527.9527.7527.8027.8019,000
Mar 26, 202527.9528.1027.9528.0028.0020,000
Mar 25, 202528.2028.2528.0528.0528.0538,000
Mar 24, 202528.2528.3028.2028.2528.2552,000
Mar 21, 202527.9528.3027.5028.2528.25188,000
Mar 20, 202528.0028.0027.7027.7527.7562,000
Mar 19, 202527.9527.9527.7027.8027.8036,000
Mar 18, 202528.2528.2527.5027.7527.7567,000
Mar 17, 202527.5527.8527.5027.8527.85104,000
Mar 14, 202527.7528.0027.4527.6027.6047,000
Mar 13, 202528.0028.0027.7527.7527.7547,000
Mar 12, 202527.9528.0027.7028.0028.0060,196
Mar 11, 202527.9527.9527.5027.7027.7086,100
Mar 10, 202528.9028.9028.0028.0028.00250,001
Mar 7, 202529.7529.7528.8528.9528.95135,025
Mar 6, 202528.9029.1028.8528.9528.9527,064
Mar 5, 202528.6029.1528.5528.8528.8558,050
Mar 4, 202528.8028.8028.6528.6528.6524,364
Mar 3, 202528.6028.8528.6028.8028.8022,002
Feb 27, 202528.9028.9028.7528.7528.7516,300
Feb 26, 202529.6029.6028.9028.9028.9016,036
Feb 25, 202529.1029.2028.8028.9028.9019,000
Feb 24, 202529.4029.6029.2529.3029.3039,068
Feb 21, 202530.0530.0529.2529.6529.6538,000
Feb 20, 202528.7529.8528.7529.6529.6580,040
Feb 19, 202529.2029.2028.9529.0529.0522,025
Feb 18, 202529.5029.5029.1529.1529.1544,659
Feb 17, 202529.3530.0029.2529.3529.3593,200
Feb 14, 202529.2529.3529.1529.2529.25124,000
Feb 13, 202529.2029.5029.0029.2529.2589,210
Feb 12, 202529.0529.0528.7528.8028.8049,000
Feb 11, 202529.1529.2028.8029.0529.0582,400
Feb 10, 202528.5029.8028.2529.5029.50135,220
Feb 7, 202528.4029.0028.4028.5528.5568,149
Feb 6, 202527.3029.7027.1528.3528.35225,000
Feb 5, 202527.0527.2027.0527.2027.209,051
Feb 4, 202527.3527.3527.0527.1027.1019,115
Feb 3, 202527.2527.2527.0027.0527.0517,000
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 1025:1000 Stock Splits
Sep 2, 202437.4037.4036.1536.4536.45100,000
Aug 30, 202439.3739.3737.2738.5438.54502,250
Aug 29, 202436.5939.9036.5939.4139.41540,175
Aug 28, 202436.1036.2935.9536.2936.2958,425
Aug 27, 202435.6135.9035.5135.9035.9012,300
Aug 26, 202435.4636.0035.4136.0036.0011,275
Aug 23, 202435.9036.1035.6135.8035.8016,400
Aug 22, 202436.0036.0035.9035.9035.903,075
Aug 21, 202436.0536.1035.9035.9035.9017,425
Aug 20, 202435.9535.9535.9535.9535.953,075
Aug 19, 202436.0536.1035.9535.9535.9520,500
Aug 16, 202435.9035.9535.9035.9535.953,075
Aug 15, 202436.4936.4935.9036.0536.054,100
Aug 14, 202436.4936.5935.9536.1036.1068,675
Aug 13, 202436.5436.5936.1036.5936.5929,725
Aug 12, 202436.1037.0735.6136.5936.59111,725
Aug 9, 202434.2935.1233.9535.1235.1291,225
Aug 8, 202433.9033.9033.6633.7133.7120,500
Aug 7, 202432.2034.1532.1033.9033.9057,400
Aug 6, 202430.8831.7630.8831.7631.7633,825
Aug 5, 202432.7832.7830.7830.8830.8867,650
Aug 2, 202434.0534.0533.4633.5133.5120,500
Aug 1, 202434.1034.1033.6634.0534.0517,425
Jul 31, 202433.9534.1033.5634.1034.1012,300
Jul 30, 202434.1534.1533.9533.9533.9513,325
Jul 29, 202434.1534.2034.0534.0534.0522,550
Jul 26, 202433.5633.9033.5633.9033.9018,450
Jul 23, 202435.1235.1234.2934.2934.296,150
Jul 22, 202434.1034.2434.0534.0534.0523,575
Jul 19, 202433.7136.0033.7134.2934.298,200
Jul 18, 202434.4934.5934.4934.4934.4914,350
Jul 17, 202435.1235.1234.4934.8334.8324,600
Jul 16, 202434.4434.4934.4434.4434.4412,300
Jul 15, 202434.6334.7834.3934.3934.3928,700
Jul 12, 202436.3436.3434.2435.3235.3231,775
Jul 11, 202437.7637.7635.7136.4436.4480,975
Jul 10, 202434.0034.3933.9034.3434.3427,675
Jul 9, 202434.2034.2033.6633.8533.8552,275
Jul 8, 202434.5434.6334.2034.2034.2025,625
Jul 5, 202434.6334.6334.3434.4934.4923,575
Jul 4, 202434.6334.8834.6334.6334.6313,325
Jul 3, 202434.3934.9834.3934.6334.6321,525
Jul 2, 202435.1235.1234.3434.3434.3429,725
Jul 1, 202435.6135.6134.6335.1735.1721,525
Jun 28, 202435.8035.8035.6135.6135.6121,525
Jun 27, 202436.3936.3935.7135.7135.715,125
Jun 26, 202435.9035.9035.8035.8035.8014,350
Jun 25, 202435.6135.6635.6135.6635.665,125
Jun 24, 202435.6135.6635.6135.6135.6122,550
Jun 21, 202435.7135.9035.2235.9035.9016,400
Jun 20, 202436.0036.0035.9035.9035.9034,850
Jun 19, 202436.0036.2936.0036.0036.0019,475
Jun 18, 202436.1036.3436.0036.3436.349,225
Jun 17, 202435.9036.1035.9036.1036.1010,250
Jun 14, 202435.9036.2935.9036.0036.004,100
Jun 13, 202436.0036.1035.9536.0036.0018,450

Related Tickers

5516.TWO Sun-Sea Construction Corporation
14.75
-1.34%
 
4113.TWO We & Win Diversification Co., Ltd.
20.75
0.00%
 
5511.TWO Te Chang Construction Co., Ltd.
60.80
-0.65%
 
2514.TW Long Bon International Co.,Ltd
17.00
-1.73%
 
7703.TWO RAYZHER
141.50
-0.35%
 
4550.TWO Chang Jia M&E Engineering Corp.
28.10
+2.55%
 
9906.TW Hsin Ba Ba Corporation
76.60
-3.04%
 
7631.TW GENII IDEAS CO LTD
104.00
+1.46%
 
766.F MAAS Group Holdings Limited
2.3700
-0.50%
 
6542.T Founder's Consultants Holdings Inc.
1,146.00
-4.66%