Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	46.950	47.900	45.000	46.950	46.950	2,038,000
2023-11-09	49.500	50.200	48.700	49.900	49.900	1,607,000
2023-11-08	49.100	50.400	48.350	49.000	49.000	1,491,000
2023-11-07	49.500	49.850	48.450	49.100	49.100	891,000
2023-11-06	50.900	51.000	49.000	49.100	49.100	2,075,000
2023-11-03	50.900	50.900	49.000	49.700	49.700	1,509,000
2023-11-02	48.200	49.600	47.600	49.000	49.000	1,773,000
2023-11-01	49.000	49.600	46.800	47.550	47.550	1,840,000
2023-10-31	51.000	51.600	46.100	48.700	48.700	3,017,000
2023-10-30	50.000	53.200	49.650	51.000	51.000	3,928,000
2023-10-27	50.700	52.900	49.500	49.650	49.650	5,178,000
2023-10-26	49.000	53.300	48.850	50.000	50.000	5,027,000
2023-10-25	50.000	51.500	48.700	50.600	50.600	3,883,000
2023-10-24	46.600	50.200	45.500	49.900	49.900	3,922,000
2023-10-23	45.950	48.900	45.950	46.850	46.850	1,775,000
2023-10-20	47.750	48.200	45.200	46.600	46.600	3,031,000
2023-10-19	50.000	51.700	48.500	49.050	49.050	12,227,000
2023-10-18	45.300	49.000	44.650	49.000	49.000	2,342,000
2023-10-17	47.100	47.750	44.050	44.550	44.550	2,867,000
2023-10-16	48.550	50.500	46.800	46.800	46.800	11,233,000
2023-10-13	46.500	48.000	45.650	48.000	48.000	4,046,000
2023-10-12	41.850	43.650	41.600	43.650	43.650	925,000
2023-10-11	41.600	42.300	39.700	39.700	39.700	512,000
2023-10-06	39.900	41.650	39.900	40.900	40.900	528,000
2023-10-05	40.550	40.700	39.650	39.950	39.950	217,000
2023-10-04	39.600	40.100	39.600	39.600	39.600	187,000
2023-10-03	41.400	41.400	40.300	40.600	40.600	425,000
2023-10-02	39.100	41.800	39.100	41.400	41.400	1,246,000
2023-09-28	37.800	40.100	37.800	38.800	38.800	465,000
2023-09-27	37.500	37.950	37.300	37.650	37.650	98,000
2023-09-26	38.450	38.700	38.000	38.000	38.000	99,000
2023-09-25	39.650	39.650	38.250	38.400	38.400	117,000
2023-09-22	37.000	38.800	37.000	38.800	38.800	144,000
2023-09-21	38.300	38.400	37.000	37.400	37.400	243,000
2023-09-20	39.550	39.650	38.500	38.750	38.750	137,000
2023-09-19	40.100	40.450	39.200	39.200	39.200	236,000
2023-09-18	40.550	40.700	40.150	40.200	40.200	127,000
2023-09-15	40.500	41.400	40.500	40.750	40.750	266,000
2023-09-14	39.800	41.000	39.800	40.750	40.750	362,000
2023-09-13	39.350	40.300	39.350	39.800	39.800	203,000
2023-09-12	39.000	40.650	38.500	39.800	39.800	481,000
2023-09-11	39.800	39.800	37.800	38.050	38.050	237,000
2023-09-08	40.700	40.700	39.600	39.800	39.800	266,000
2023-09-07	41.500	41.650	40.700	40.700	40.700	296,000
2023-09-06	40.400	42.300	40.350	41.500	41.500	406,000
2023-09-05	39.500	40.600	39.500	40.500	40.500	163,000
2023-09-04	39.600	40.750	39.450	39.700	39.700	203,000
2023-09-01	41.000	41.200	40.100	40.150	40.150	198,000
2023-08-31	41.200	41.500	40.200	41.000	41.000	229,000
2023-08-30	40.050	41.000	40.050	40.700	40.700	152,000
2023-08-29	39.350	40.050	39.200	40.050	40.050	184,000
2023-08-28	41.950	41.950	38.800	39.050	39.050	520,000
2023-08-25	41.250	42.000	40.500	41.300	41.300	253,000
2023-08-24	41.750	42.350	41.200	41.400	41.400	364,000
2023-08-23	41.250	42.050	41.000	41.600	41.600	446,000
2023-08-22	41.800	42.200	40.700	40.700	40.700	291,000
2023-08-21	41.150	41.600	40.850	41.400	41.400	262,000
2023-08-18	42.800	42.800	40.750	40.750	40.750	449,000
2023-08-17	41.600	42.800	41.150	42.800	42.800	279,000
2023-08-16	40.700	41.700	39.800	41.600	41.600	365,000

← NewerPage 13 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.