Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	84.500	84.800	82.200	82.400	82.400	753,000
2024-02-02	84.200	85.800	83.000	84.400	84.400	1,523,000
2024-02-01	82.600	84.300	81.600	84.200	84.200	1,415,000
2024-01-31	82.800	83.200	81.200	82.200	82.200	715,000
2024-01-30	84.500	85.500	82.000	82.600	82.600	1,256,000
2024-01-29	84.600	85.900	81.500	84.000	84.000	1,642,000
2024-01-26	86.900	90.200	83.400	83.700	83.700	2,899,000
2024-01-25	86.000	92.500	86.000	86.200	86.200	4,316,000
2024-01-24	86.300	88.900	85.500	85.800	85.800	1,720,000
2024-01-23	88.700	91.200	84.500	85.100	85.100	3,779,000
2024-01-22	88.900	94.300	87.800	87.800	87.800	6,446,000
2024-01-19	79.200	87.000	79.100	87.000	87.000	4,564,000
2024-01-18	77.000	81.800	77.000	79.100	79.100	3,252,000
2024-01-17	89.800	89.800	76.400	76.500	76.500	3,727,000
2024-01-16	82.100	84.700	81.000	84.700	84.700	1,285,000
2024-01-15	71.400	77.000	70.800	77.000	77.000	1,313,208
2024-01-12	69.500	71.900	69.300	70.000	70.000	1,252,000
2024-01-11	68.700	73.100	68.700	68.900	68.900	2,480,000
2024-01-10	77.900	78.700	75.500	76.300	76.300	821,000
2024-01-09	80.000	82.300	77.800	77.800	77.800	1,063,000
2024-01-08	81.000	82.600	78.600	78.800	78.800	739,000
2024-01-05	81.900	84.300	81.000	82.300	82.300	788,000
2024-01-04	85.400	87.000	80.400	80.500	80.500	1,011,000
2024-01-03	87.400	90.200	85.100	85.300	85.300	1,117,000
2024-01-02	88.600	89.000	83.000	88.000	88.000	1,547,000
2023-12-29	90.000	94.700	86.200	89.000	89.000	1,915,000
2023-12-28	103.00	107.00	90.500	90.500	90.500	2,942,000
2023-12-27	105.00	106.00	100.50	100.50	100.50	291,000
2023-12-26	107.50	107.50	103.50	103.50	103.50	277,000
2023-12-25	109.50	111.50	103.50	106.50	106.50	609,000
2023-12-22	98.800	106.00	98.700	106.00	106.00	646,000
2023-12-21	96.200	101.00	96.200	96.700	96.700	415,000
2023-12-20	92.200	101.00	90.000	99.900	99.900	1,434,000
2023-12-19	97.300	98.100	95.000	95.000	95.000	604,000
2023-12-18	108.50	113.50	105.50	105.50	105.50	626,000
2023-12-15	121.43	121.43	121.43	121.43	121.43	0
2023-12-14	121.43	121.43	121.43	121.43	121.43	0
2023-12-13	121.43	121.43	121.43	121.43	121.43	0
2023-12-12	121.43	121.43	121.43	121.43	121.43	0
2023-12-11	121.43	121.43	121.43	121.43	121.43	0
2023-12-08	121.43	121.43	121.43	121.43	121.43	0
2023-12-07	121.43	121.43	121.43	121.43	121.43	0
2023-12-06	117.86	130.00	117.86	121.43	118.43	1,421,700
2023-12-05	129.71	138.57	125.71	130.71	127.48	1,488,200
2023-12-04	126.57	126.57	122.00	126.57	123.44	2,906,400
2023-12-01	114.71	115.14	108.86	115.14	112.30	5,079,900
2023-11-30	71.500	73.300	70.300	73.300	73.300	4,063,000
2023-11-29	66.700	66.700	66.000	66.700	66.700	1,105,000
2023-11-28	55.400	60.700	55.400	60.700	60.700	6,166,000
2023-11-27	52.500	56.200	52.400	55.200	55.200	4,893,000
2023-11-24	51.600	52.600	51.100	51.100	51.100	835,000
2023-11-23	53.500	53.500	51.300	51.300	51.300	1,316,000
2023-11-22	53.300	54.500	52.700	52.800	52.800	1,669,000
2023-11-21	55.200	56.300	53.000	53.500	53.500	2,747,000
2023-11-20	55.000	55.800	53.400	55.000	55.000	3,709,000
2023-11-17	52.700	55.200	52.100	54.400	54.400	9,160,000
2023-11-16	49.600	53.900	49.100	51.500	51.500	8,456,000
2023-11-15	50.600	50.900	49.000	49.050	49.050	1,559,000
2023-11-14	50.000	50.000	47.500	49.600	49.600	2,060,000
2023-11-13	48.000	50.200	47.450	50.100	50.100	2,028,000

← NewerPage 12 of 21 · 1,226 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.