Antec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 54.900 | 55.500 | 54.400 | 55.000 | 55.000 | 78,000 |
| 2024-05-13 | 55.200 | 55.900 | 54.100 | 54.700 | 54.700 | 141,000 |
| 2024-05-10 | 57.600 | 57.600 | 55.500 | 55.700 | 55.700 | 193,000 |
| 2024-05-09 | 59.600 | 60.200 | 57.600 | 57.600 | 57.600 | 182,000 |
| 2024-05-08 | 58.300 | 63.100 | 57.400 | 59.700 | 59.700 | 639,000 |
| 2024-05-07 | 56.800 | 58.000 | 56.000 | 57.400 | 57.400 | 185,000 |
| 2024-05-06 | 59.200 | 59.200 | 56.100 | 56.600 | 56.600 | 233,000 |
| 2024-05-03 | 56.500 | 59.600 | 56.500 | 58.100 | 58.100 | 329,000 |
| 2024-05-02 | 58.800 | 58.800 | 56.000 | 56.100 | 56.100 | 128,000 |
| 2024-04-30 | 58.900 | 59.000 | 57.500 | 57.500 | 57.500 | 126,000 |
| 2024-04-29 | 55.700 | 57.700 | 55.700 | 57.300 | 57.300 | 100,000 |
| 2024-04-26 | 56.800 | 56.800 | 55.500 | 55.600 | 55.600 | 125,000 |
| 2024-04-25 | 56.700 | 57.000 | 55.600 | 56.100 | 56.100 | 79,000 |
| 2024-04-24 | 56.400 | 58.500 | 56.400 | 57.300 | 57.300 | 194,000 |
| 2024-04-23 | 56.400 | 56.400 | 55.300 | 55.900 | 55.900 | 84,000 |
| 2024-04-22 | 57.300 | 57.300 | 55.200 | 55.800 | 55.800 | 175,000 |
| 2024-04-19 | 60.500 | 60.500 | 55.900 | 57.100 | 57.100 | 182,000 |
| 2024-04-18 | 59.000 | 60.500 | 59.000 | 60.500 | 60.500 | 118,000 |
| 2024-04-17 | 58.300 | 60.200 | 58.200 | 59.000 | 59.000 | 233,000 |
| 2024-04-16 | 62.200 | 62.600 | 57.400 | 58.200 | 58.200 | 346,000 |
| 2024-04-15 | 63.800 | 64.400 | 62.500 | 62.700 | 62.700 | 111,000 |
| 2024-04-12 | 64.900 | 64.900 | 63.800 | 63.800 | 63.800 | 131,000 |
| 2024-04-11 | 65.900 | 65.900 | 64.000 | 64.400 | 64.400 | 213,000 |
| 2024-04-10 | 68.400 | 68.400 | 66.600 | 66.600 | 66.600 | 156,000 |
| 2024-04-09 | 69.500 | 69.500 | 67.500 | 67.900 | 67.900 | 149,000 |
| 2024-04-08 | 69.000 | 70.400 | 68.100 | 68.600 | 68.600 | 251,000 |
| 2024-04-03 | 67.400 | 69.900 | 66.700 | 68.000 | 68.000 | 303,000 |
| 2024-04-02 | 68.800 | 68.800 | 67.200 | 67.400 | 67.400 | 93,000 |
| 2024-04-01 | 67.400 | 68.000 | 67.300 | 67.300 | 67.300 | 132,000 |
| 2024-03-29 | 67.500 | 68.400 | 66.700 | 67.000 | 67.000 | 104,000 |
| 2024-03-28 | 67.700 | 68.000 | 66.500 | 66.500 | 66.500 | 173,000 |
| 2024-03-27 | 68.300 | 68.300 | 67.000 | 67.200 | 67.200 | 171,000 |
| 2024-03-26 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | 248,237 |
| 2024-03-25 | 71.400 | 71.400 | 71.400 | 71.400 | 69.132 | 238,729 |
| 2024-03-22 | 74.500 | 74.800 | 71.400 | 71.400 | 69.132 | 708,000 |
| 2024-03-21 | 70.100 | 72.300 | 69.500 | 72.300 | 70.003 | 260,000 |
| 2024-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 67.776 | 240,012 |
| 2024-03-19 | 70.000 | 70.900 | 69.600 | 70.000 | 70.000 | 186,000 |
| 2024-03-18 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 166,721 |
| 2024-03-15 | 71.200 | 71.400 | 69.000 | 69.100 | 69.100 | 276,000 |
| 2024-03-14 | 72.200 | 72.200 | 69.200 | 70.200 | 70.200 | 365,000 |
| 2024-03-13 | 73.800 | 74.500 | 70.400 | 71.500 | 71.500 | 428,000 |
| 2024-03-12 | 71.500 | 74.500 | 71.000 | 73.000 | 73.000 | 546,000 |
| 2024-03-11 | 70.700 | 70.800 | 69.800 | 70.500 | 70.500 | 500,000 |
| 2024-03-08 | 74.200 | 76.500 | 71.000 | 71.000 | 71.000 | 983,000 |
| 2024-03-07 | 82.800 | 84.300 | 76.700 | 76.700 | 76.700 | 1,342,000 |
| 2024-03-06 | 81.100 | 86.000 | 81.100 | 82.600 | 82.600 | 4,373,000 |
| 2024-03-05 | 73.400 | 80.400 | 72.000 | 80.400 | 80.400 | 1,527,000 |
| 2024-03-04 | 75.500 | 75.500 | 73.000 | 73.100 | 73.100 | 468,000 |
| 2024-03-01 | 74.100 | 75.800 | 73.500 | 74.300 | 74.300 | 787,000 |
| 2024-02-29 | 74.000 | 74.100 | 71.000 | 73.100 | 73.100 | 608,000 |
| 2024-02-27 | 75.600 | 76.700 | 73.300 | 73.900 | 73.900 | 438,000 |
| 2024-02-26 | 76.000 | 76.800 | 75.000 | 75.500 | 75.500 | 446,000 |
| 2024-02-23 | 79.300 | 79.300 | 75.500 | 75.500 | 75.500 | 850,000 |
| 2024-02-22 | 80.800 | 81.500 | 78.100 | 78.500 | 78.500 | 499,000 |
| 2024-02-21 | 80.000 | 81.900 | 80.000 | 80.200 | 80.200 | 401,000 |
| 2024-02-20 | 83.500 | 84.200 | 79.500 | 79.900 | 79.900 | 982,000 |
| 2024-02-19 | 86.300 | 87.300 | 83.500 | 84.000 | 84.000 | 858,000 |
| 2024-02-16 | 82.500 | 88.900 | 82.500 | 84.600 | 84.600 | 1,665,000 |
| 2024-02-15 | 83.900 | 84.400 | 81.800 | 81.800 | 81.800 | 478,000 |
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.