Antec Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	40.350	42.550	40.300	42.550	42.550	129,000
2024-08-06	39.050	40.450	37.700	38.700	38.700	439,000
2024-08-05	44.850	44.850	41.850	41.850	41.850	143,000
2024-08-02	47.250	48.550	46.250	46.500	46.500	100,000
2024-08-01	46.350	49.100	46.350	48.900	48.900	120,000
2024-07-31	46.650	48.350	46.650	46.900	46.900	59,000
2024-07-30	45.300	47.150	44.500	46.800	46.800	166,000
2024-07-29	47.050	47.550	45.250	45.250	45.250	143,000
2024-07-26	48.650	48.650	45.050	47.400	47.400	82,000
2024-07-25	48.000	48.000	48.000	48.000	48.000	0
2024-07-24	48.000	48.000	48.000	48.000	48.000	0
2024-07-23	49.750	50.600	47.000	48.000	48.000	649,000
2024-07-22	52.500	52.500	49.250	50.400	50.400	171,000
2024-07-19	54.600	54.800	52.500	52.500	52.500	149,000
2024-07-18	56.300	56.600	55.000	55.000	55.000	60,000
2024-07-17	56.000	56.900	56.000	56.400	56.400	50,000
2024-07-16	56.000	56.000	55.500	55.600	55.600	32,000
2024-07-15	56.200	56.200	55.200	55.500	55.500	122,000
2024-07-12	56.500	57.000	56.200	56.500	56.500	66,000
2024-07-11	57.800	57.900	56.700	56.700	56.700	96,000
2024-07-10	56.300	58.500	56.300	57.700	57.700	167,000
2024-07-09	58.000	58.200	55.900	56.000	56.000	138,000
2024-07-08	59.100	59.500	57.200	57.200	57.200	104,000
2024-07-05	58.100	59.300	57.700	58.900	58.900	103,000
2024-07-04	57.600	60.300	57.600	58.200	58.200	385,000
2024-07-03	58.000	58.000	56.600	56.800	56.800	88,000
2024-07-02	57.700	57.700	56.500	56.500	56.500	67,000
2024-07-01	58.600	58.700	57.500	57.700	57.700	73,000
2024-06-28	57.300	59.200	57.200	58.600	58.600	133,000
2024-06-27	56.900	57.300	56.000	57.200	57.200	68,000
2024-06-26	58.000	58.000	56.700	56.900	56.900	80,000
2024-06-25	56.600	57.700	55.000	57.700	57.700	85,000
2024-06-24	57.500	57.500	56.500	56.600	56.600	83,000
2024-06-21	58.500	58.700	57.400	57.500	57.500	82,000
2024-06-20	58.000	58.900	57.800	57.900	57.900	68,000
2024-06-19	60.100	60.100	57.300	57.500	57.500	132,000
2024-06-18	61.100	61.100	58.900	58.900	58.900	90,000
2024-06-17	59.000	60.100	59.000	60.100	60.100	71,000
2024-06-14	59.600	60.200	58.000	58.900	58.900	144,000
2024-06-13	61.000	61.100	59.200	59.600	59.600	82,000
2024-06-12	60.400	60.400	58.700	59.300	59.300	121,000
2024-06-11	62.800	62.900	59.500	60.300	60.300	147,000
2024-06-07	62.800	62.900	61.500	62.600	62.600	88,000
2024-06-06	64.500	64.500	61.400	61.700	61.700	255,000
2024-06-05	65.200	65.600	63.100	63.100	63.100	149,000
2024-06-04	65.700	69.500	65.100	65.100	65.100	669,000
2024-06-03	62.600	67.800	62.600	65.400	65.400	513,000
2024-05-31	63.400	64.700	62.000	62.000	62.000	191,000
2024-05-30	66.100	66.100	63.400	63.400	63.400	231,000
2024-05-29	66.900	67.600	66.100	66.100	66.100	276,000
2024-05-28	66.200	67.700	65.500	66.600	66.600	322,000
2024-05-27	67.900	68.600	65.900	66.200	66.200	720,000
2024-05-24	64.800	69.100	62.600	67.300	67.300	1,130,000
2024-05-23	68.400	72.400	64.600	65.100	65.100	3,282,000
2024-05-22	64.600	67.100	64.500	67.100	67.100	777,000
2024-05-21	57.300	61.000	57.300	61.000	61.000	613,000
2024-05-20	54.700	56.700	54.000	55.500	55.500	134,000
2024-05-17	54.300	54.800	53.200	54.600	54.600	112,000
2024-05-16	54.200	56.000	53.700	53.700	53.700	129,000
2024-05-15	55.500	55.500	54.100	54.100	54.100	77,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-26	2.2683 TWD
2023-12-07	2.1000 TWD
2023-03-31	0.7000 TWD
2022-03-31	1.0000 TWD
2021-08-06	3.0000 TWD
2020-08-26	0.6351 TWD
2019-12-19	1.0666 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.