Ancang Construction Co., Ltd(TW:5548)
NT$20.50+0.80 (+4.06%)
TW:5548
Ancang Construction Co., Ltd historical prices
NT$20.50
At close:+0.80 (+4.06%)
Ancang Construction Co., Ltd (5548) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.40 | 21.00 | 20.40 | 20.50 | 20.50 | +4.06% | 51,359 | 2.41 |
| Nov 10, 2026 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | +2.87% | 5,000 | 0.23 |
| Nov 09, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | +0.26% | 1,121 | 0.05 |
| Nov 06, 2026 | 19.30 | 19.30 | 19.05 | 19.15 | 19.15 | -0.78% | 38,811 | 1.67 |
| Nov 05, 2026 | 19.45 | 19.45 | 19.10 | 19.30 | 19.30 | -0.77% | 14,070 | 0.58 |
| Nov 04, 2026 | 19.30 | 19.50 | 19.30 | 19.45 | 19.45 | +0.78% | 24,375 | 1.00 |
| Nov 03, 2026 | 19.30 | 19.45 | 19.10 | 19.30 | 19.30 | -0.26% | 33,090 | 1.37 |
| Nov 02, 2026 | 19.20 | 19.40 | 19.00 | 19.35 | 19.35 | +0.26% | 59,332 | 2.49 |
| Oct 30, 2026 | 19.75 | 19.80 | 19.20 | 19.30 | 19.30 | -2.03% | 101,967 | 4.52 |
| Oct 29, 2026 | 19.95 | 20.00 | 19.60 | 19.70 | 19.70 | -1.99% | 45,407 | 2.03 |
| Oct 28, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | +0.25% | 7,249 | 0.32 |
| Oct 27, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | +0.25% | 21,276 | 0.95 |
| Oct 26, 2026 | 20.00 | 20.05 | 19.90 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.00 | 20.05 | 19.90 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | -0.25% | 55,749 | 2.39 |
| Oct 21, 2026 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | +1.01% | 61,039 | 2.68 |
| Oct 20, 2026 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | -0.50% | 31,872 | 1.43 |
| Oct 19, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | -0.25% | 40,138 | 1.81 |
| Oct 16, 2026 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | +0.25% | 26,630 | 1.11 |
| Oct 15, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | -0.75% | 36,793 | 1.43 |
| Oct 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 7,017 | 0.26 |
| Oct 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 4,725 | 0.17 |
| Oct 12, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 0.00% | 8,555 | 0.30 |
| Oct 09, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.00% | 21,150 | 0.72 |
| Oct 07, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | +0.50% | 14,765 | 0.50 |
| Oct 06, 2026 | 20.05 | 20.05 | 19.95 | 20.00 | 20.00 | -0.25% | 29,561 | 0.99 |
| Oct 05, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00% | 27,247 | 0.91 |
| Oct 02, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | +0.25% | 16,653 | 0.53 |
| Oct 01, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.74% | 77,825 | 2.53 |
| Sep 30, 2026 | 20.20 | 20.20 | 20.05 | 20.15 | 20.15 | -0.25% | 42,563 | 1.36 |
| Sep 29, 2026 | 20.20 | 20.35 | 20.20 | 20.20 | 20.20 | 0.00% | 11,677 | 0.36 |
| Sep 28, 2026 | 20.20 | 20.35 | 20.20 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.20 | 20.35 | 20.20 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -0.98% | 17,304 | 0.51 |
| Sep 23, 2026 | 20.35 | 20.45 | 20.35 | 20.40 | 20.40 | +0.49% | 28,544 | 0.85 |
| Sep 22, 2026 | 20.20 | 20.40 | 20.15 | 20.30 | 20.30 | +0.50% | 26,498 | 0.77 |
| Sep 21, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | +0.25% | 33,559 | 0.92 |
| Sep 18, 2026 | 20.40 | 20.40 | 20.10 | 20.15 | 20.15 | 0.00% | 35,036 | 0.96 |
| Sep 17, 2026 | 20.25 | 20.30 | 20.10 | 20.15 | 20.15 | -0.49% | 21,253 | 0.57 |
| Sep 16, 2026 | 20.00 | 20.30 | 20.00 | 20.25 | 20.25 | -0.25% | 25,364 | 0.69 |
| Sep 15, 2026 | 20.30 | 20.30 | 20.15 | 20.30 | 20.30 | 0.00% | 9,390 | 0.25 |
| Sep 14, 2026 | 20.20 | 20.30 | 20.00 | 20.30 | 20.30 | +0.25% | 12,610 | 0.34 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | 1,140 | 0.03 |
| Sep 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00% | 4,047 | 0.11 |
| Sep 09, 2026 | 20.35 | 20.45 | 20.20 | 20.45 | 20.45 | +0.49% | 17,000 | 0.45 |
| Sep 08, 2026 | 20.40 | 20.45 | 20.35 | 20.35 | 20.35 | -0.97% | 16,075 | 0.42 |
| Sep 07, 2026 | 20.30 | 20.55 | 20.30 | 20.55 | 20.55 | 0.00% | 10,405 | 0.27 |
| Sep 04, 2026 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | +0.24% | 3,235 | 0.08 |
| Sep 03, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | +0.24% | 6,527 | 0.16 |
