Ancang Construction Co., Ltd 5548
TPEX · Taiwan · Industrial Services
TWD 20.00-0.15 (-0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 20.00 | -0.74% | TWD 20.10 | TWD 20.10 | TWD 20.00 | 74.29K |
| 2026-09-30 | TWD 20.15 | -0.25% | TWD 20.20 | TWD 20.20 | TWD 20.05 | 41.46K |
| 2026-09-29 | TWD 20.20 | 0.00% | TWD 20.20 | TWD 20.35 | TWD 20.20 | 11.27K |
| 2026-09-24 | TWD 20.20 | -0.98% | TWD 20.35 | TWD 20.35 | TWD 20.20 | 15.00K |
| 2026-09-23 | TWD 20.40 | +0.49% | TWD 20.35 | TWD 20.45 | TWD 20.35 | 27.00K |
| 2026-09-22 | TWD 20.30 | +0.50% | TWD 20.20 | TWD 20.40 | TWD 20.15 | 23.53K |
| 2026-09-21 | TWD 20.20 | +0.25% | TWD 20.20 | TWD 20.40 | TWD 20.20 | 32.37K |
| 2026-09-18 | TWD 20.15 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 20.10 | 32.97K |
| 2026-09-17 | TWD 20.15 | -0.49% | TWD 20.25 | TWD 20.30 | TWD 20.10 | 16.28K |
| 2026-09-16 | TWD 20.25 | -0.25% | TWD 20.00 | TWD 20.30 | TWD 20.00 | 18.27K |
| 2026-09-15 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.15 | 9.00K |
| 2026-09-14 | TWD 20.30 | +0.25% | TWD 20.20 | TWD 20.30 | TWD 20.00 | 12.01K |
| 2026-09-11 | TWD 20.25 | -0.98% | TWD 20.25 | TWD 20.25 | TWD 20.25 | 1.00K |
| 2026-09-10 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 20.45 | 4.00K |
| 2026-09-09 | TWD 20.45 | +0.49% | TWD 20.35 | TWD 20.45 | TWD 20.20 | 17.00K |
| 2026-09-08 | TWD 20.35 | -0.97% | TWD 20.40 | TWD 20.45 | TWD 20.35 | 16.00K |
| 2026-09-07 | TWD 20.55 | 0.00% | TWD 20.30 | TWD 20.55 | TWD 20.30 | 10.00K |
| 2026-09-04 | TWD 20.55 | +0.24% | TWD 20.50 | TWD 20.55 | TWD 20.50 | 3.00K |
| 2026-09-03 | TWD 20.50 | +0.24% | TWD 20.45 | TWD 20.50 | TWD 20.45 | 6.00K |
| 2026-09-02 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.45 | TWD 20.45 | 8.00K |
| 2026-09-01 | TWD 20.45 | -0.73% | TWD 20.60 | TWD 20.60 | TWD 20.25 | 20.00K |
| 2026-08-31 | TWD 20.60 | -0.24% | TWD 20.60 | TWD 20.75 | TWD 20.60 | 9.00K |
| 2026-08-28 | TWD 20.65 | +0.73% | TWD 20.55 | TWD 20.70 | TWD 20.50 | 17.00K |
| 2026-08-27 | TWD 20.50 | 0.00% | TWD 20.50 | TWD 20.55 | TWD 20.50 | 20.00K |
| 2026-08-26 | TWD 20.50 | +0.24% | TWD 20.45 | TWD 20.50 | TWD 20.45 | 9.00K |
| 2026-08-25 | TWD 20.45 | -0.24% | TWD 20.45 | TWD 20.50 | TWD 20.20 | 34.00K |
| 2026-08-24 | TWD 20.50 | -1.68% | TWD 20.50 | TWD 20.75 | TWD 20.50 | 13.00K |
| 2026-08-21 | TWD 20.85 | +0.48% | TWD 20.70 | TWD 20.85 | TWD 20.70 | 6.00K |
| 2026-08-20 | TWD 20.75 | +0.97% | TWD 20.60 | TWD 20.75 | TWD 20.60 | 4.00K |
| 2026-08-19 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.55 | 4.00K |
| 2026-08-18 | TWD 20.55 | +0.74% | TWD 20.40 | TWD 20.55 | TWD 20.40 | 10.00K |
| 2026-08-17 | TWD 20.40 | -0.97% | TWD 20.60 | TWD 20.70 | TWD 20.40 | 13.00K |
| 2026-08-14 | TWD 20.60 | +0.49% | TWD 20.40 | TWD 20.75 | TWD 20.30 | 40.15K |
| 2026-08-13 | TWD 20.50 | +1.23% | TWD 20.40 | TWD 20.50 | TWD 20.30 | 43.64K |
| 2026-08-12 | TWD 20.25 | -0.98% | TWD 20.30 | TWD 20.35 | TWD 20.20 | 94.10K |
| 2026-08-11 | TWD 20.45 | +0.74% | TWD 20.20 | TWD 20.70 | TWD 20.20 | 29.20K |
| 2026-08-10 | TWD 20.30 | -2.40% | TWD 20.75 | TWD 20.75 | TWD 20.20 | 81.00K |
| 2026-08-07 | TWD 20.80 | +1.71% | TWD 20.45 | TWD 20.80 | TWD 20.45 | 29.00K |
| 2026-08-06 | TWD 20.45 | +0.99% | TWD 20.25 | TWD 20.50 | TWD 20.25 | 16.00K |
| 2026-08-05 | TWD 20.25 | -0.49% | TWD 20.35 | TWD 20.35 | TWD 20.25 | 36.00K |
| 2026-08-04 | TWD 20.35 | +0.49% | TWD 20.20 | TWD 20.35 | TWD 20.20 | 20.00K |
| 2026-08-03 | TWD 20.25 | -1.22% | TWD 20.30 | TWD 20.40 | TWD 20.20 | 37.11K |
| 2026-07-31 | TWD 20.50 | +0.49% | TWD 20.45 | TWD 20.50 | TWD 20.30 | 27.00K |
| 2026-07-30 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 20.40 | 2.00K |
| 2026-07-29 | TWD 20.40 | -1.45% | TWD 20.60 | TWD 20.60 | TWD 20.30 | 81.15K |
| 2026-07-28 | TWD 20.70 | -0.72% | TWD 20.80 | TWD 20.80 | TWD 20.70 | 15.00K |
| 2026-07-27 | TWD 20.85 | 0.00% | TWD 20.80 | TWD 20.85 | TWD 20.75 | 15.00K |
| 2026-07-24 | TWD 20.85 | -0.24% | TWD 20.90 | TWD 20.90 | TWD 20.85 | 21.00K |
| 2026-07-23 | TWD 20.90 | -0.48% | TWD 21.00 | TWD 21.00 | TWD 20.90 | 7.00K |
| 2026-07-22 | TWD 21.00 | +0.48% | TWD 20.75 | TWD 21.00 | TWD 20.75 | 24.00K |
| 2026-07-21 | TWD 20.90 | -5.37% | TWD 21.00 | TWD 21.20 | TWD 20.55 | 133.50K |
| 2026-07-20 | TWD 22.09 | +0.63% | TWD 22.09 | TWD 22.13 | TWD 21.95 | 144.16K |
| 2026-07-17 | TWD 21.95 | +0.21% | TWD 21.90 | TWD 22.22 | TWD 21.90 | 113.27K |
| 2026-07-16 | TWD 21.90 | +0.21% | TWD 21.95 | TWD 21.99 | TWD 21.90 | 43.65K |
| 2026-07-15 | TWD 21.86 | +0.42% | TWD 21.90 | TWD 21.90 | TWD 21.81 | 28.31K |
| 2026-07-14 | TWD 21.76 | -0.42% | TWD 21.86 | TWD 21.95 | TWD 21.76 | 52.30K |
| 2026-07-13 | TWD 21.86 | 0.00% | TWD 21.99 | TWD 21.99 | TWD 21.81 | 38.11K |
| 2026-07-10 | TWD 21.86 | 0.00% | TWD 21.86 | TWD 21.86 | TWD 21.86 | 0 |
| 2026-07-09 | TWD 21.86 | 0.00% | TWD 21.95 | TWD 21.95 | TWD 21.67 | 58.80K |
| 2026-07-08 | TWD 21.86 | +0.21% | TWD 21.81 | TWD 21.95 | TWD 21.81 | 35.94K |
| 2026-07-07 | TWD 21.81 | -0.21% | TWD 22.04 | TWD 22.04 | TWD 21.72 | 112.16K |
| 2026-07-06 | TWD 21.86 | +0.42% | TWD 21.86 | TWD 21.90 | TWD 21.76 | 32.67K |
| 2026-07-03 | TWD 21.76 | +0.64% | TWD 21.95 | TWD 21.95 | TWD 21.67 | 81.38K |
| 2026-07-02 | TWD 21.63 | -0.63% | TWD 21.63 | TWD 21.67 | TWD 21.58 | 95.88K |
| 2026-07-01 | TWD 21.76 | -0.21% | TWD 21.81 | TWD 21.81 | TWD 21.76 | 27.22K |
| 2026-06-30 | TWD 21.81 | -0.21% | TWD 21.86 | TWD 21.86 | TWD 21.76 | 38.22K |
| 2026-06-29 | TWD 21.86 | +0.42% | TWD 21.76 | TWD 21.95 | TWD 21.76 | 19.60K |
| 2026-06-26 | TWD 21.76 | -1.46% | TWD 22.13 | TWD 22.13 | TWD 21.72 | 25.05K |
| 2026-06-25 | TWD 22.09 | +1.48% | TWD 21.86 | TWD 22.27 | TWD 21.86 | 61.47K |
| 2026-06-24 | TWD 21.76 | -0.21% | TWD 22.91 | TWD 22.96 | TWD 21.76 | 164.43K |
| 2026-06-23 | TWD 21.81 | -0.42% | TWD 21.86 | TWD 22.04 | TWD 21.67 | 50.09K |
| 2026-06-22 | TWD 21.90 | 0.00% | TWD 21.86 | TWD 21.99 | TWD 21.86 | 52.27K |
| 2026-06-18 | TWD 21.90 | +0.21% | TWD 21.99 | TWD 21.99 | TWD 21.86 | 32.78K |
| 2026-06-17 | TWD 21.86 | +1.71% | TWD 21.49 | TWD 21.86 | TWD 21.49 | 38.11K |
| 2026-06-16 | TWD 21.49 | -0.43% | TWD 21.58 | TWD 21.58 | TWD 21.49 | 16.33K |
| 2026-06-15 | TWD 21.58 | +0.21% | TWD 21.58 | TWD 21.58 | TWD 21.58 | 4.36K |
| 2026-06-12 | TWD 21.53 | 0.00% | TWD 21.63 | TWD 21.67 | TWD 21.53 | 19.81K |
| 2026-06-11 | TWD 21.53 | +0.21% | TWD 21.58 | TWD 21.63 | TWD 21.44 | 28.40K |
| 2026-06-10 | TWD 21.49 | +0.43% | TWD 21.53 | TWD 21.63 | TWD 21.40 | 72.10K |
| 2026-06-09 | TWD 21.40 | 0.00% | TWD 21.49 | TWD 21.49 | TWD 21.35 | 55.54K |
| 2026-06-08 | TWD 21.40 | -0.21% | TWD 21.30 | TWD 21.40 | TWD 21.30 | 31.69K |
| 2026-06-05 | TWD 21.44 | -0.21% | TWD 21.49 | TWD 21.58 | TWD 21.21 | 59.89K |
| 2026-06-04 | TWD 21.49 | +0.21% | TWD 21.58 | TWD 21.58 | TWD 21.40 | 41.38K |
| 2026-06-03 | TWD 21.44 | +0.43% | TWD 21.40 | TWD 21.53 | TWD 21.30 | 91.23K |
| 2026-06-02 | TWD 21.35 | -0.21% | TWD 21.35 | TWD 21.40 | TWD 21.30 | 35.94K |
| 2026-06-01 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.40 | TWD 21.21 | 167.77K |
| 2026-05-29 | TWD 21.40 | +0.22% | TWD 21.35 | TWD 21.40 | TWD 21.30 | 63.16K |
| 2026-05-28 | TWD 21.35 | -0.21% | TWD 21.40 | TWD 21.44 | TWD 21.35 | 53.36K |
| 2026-05-27 | TWD 21.40 | +0.22% | TWD 21.35 | TWD 21.58 | TWD 21.35 | 29.40K |
| 2026-05-26 | TWD 21.35 | -0.64% | TWD 21.58 | TWD 21.58 | TWD 21.30 | 64.43K |