Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	40.500	41.450	40.500	41.100	41.100	457,000
2023-08-14	41.300	41.300	39.800	40.250	40.250	437,000
2023-08-11	41.000	41.850	40.750	41.200	41.200	432,000
2023-08-10	42.000	43.250	40.100	40.650	40.650	881,000
2023-08-09	44.700	45.150	43.350	43.350	43.350	548,000
2023-08-08	45.400	45.500	44.250	45.350	45.350	575,000
2023-08-07	45.650	46.150	44.650	45.400	45.400	1,390,000
2023-08-04	44.100	44.450	40.900	44.400	44.400	967,000
2023-08-03	42.700	42.700	42.700	42.700	42.700	0
2023-08-02	44.750	44.900	42.000	42.700	42.700	1,043,000
2023-08-01	44.800	45.600	44.350	44.750	44.750	808,000
2023-07-31	46.050	46.700	44.150	44.200	44.200	1,140,000
2023-07-28	45.000	45.800	43.600	44.900	44.900	770,000
2023-07-27	44.550	45.800	44.450	45.200	45.200	887,000
2023-07-26	47.000	47.100	44.100	44.200	44.200	1,446,000
2023-07-25	47.150	47.750	46.000	46.700	46.700	1,293,000
2023-07-24	48.400	48.500	45.100	45.700	45.700	2,287,000
2023-07-21	49.000	49.450	47.550	48.050	48.050	1,634,000
2023-07-20	49.250	51.200	48.800	49.400	49.400	1,541,000
2023-07-19	51.300	53.000	48.350	49.850	49.850	2,624,000
2023-07-18	56.900	60.600	50.300	51.200	51.200	10,731,000
2023-07-17	51.000	55.100	51.000	55.100	55.100	5,146,000
2023-07-14	51.000	51.800	48.800	50.500	50.500	3,216,000
2023-07-13	48.350	51.900	47.800	49.850	49.850	4,065,000
2023-07-12	48.300	48.750	47.150	47.300	47.300	1,594,000
2023-07-11	49.000	51.500	47.200	47.200	47.200	3,523,000
2023-07-10	51.600	52.100	48.000	48.150	48.150	2,873,000
2023-07-07	52.200	52.700	49.000	51.100	51.100	3,695,000
2023-07-06	52.800	54.900	52.000	52.700	52.700	4,428,000
2023-07-05	53.900	54.500	51.800	51.800	51.800	2,101,000
2023-07-04	55.000	55.700	51.600	53.400	53.400	5,126,000
2023-07-03	56.000	58.400	54.100	54.300	54.300	9,914,000
2023-06-30	51.400	53.600	50.000	53.600	53.600	6,151,000
2023-06-29	50.200	53.600	49.500	50.800	50.800	8,223,000
2023-06-28	49.300	52.900	47.700	49.450	49.450	16,995,000
2023-06-27	51.100	51.400	49.350	51.400	51.400	9,547,000
2023-06-26	44.300	46.800	44.300	46.800	46.800	3,638,000
2023-06-21	39.800	42.550	39.500	42.550	42.550	2,372,000
2023-06-20	38.800	39.900	37.700	38.700	38.700	1,911,000
2023-06-19	38.650	39.500	37.400	38.100	38.100	2,107,000
2023-06-16	40.050	41.650	38.300	39.000	39.000	8,554,000
2023-06-15	35.100	37.950	34.600	37.950	37.950	2,984,000
2023-06-14	36.500	37.000	34.200	34.500	34.500	1,339,000
2023-06-13	36.150	36.700	34.400	36.050	36.050	999,000
2023-06-12	36.300	36.600	32.700	35.400	35.400	2,669,000
2023-06-09	35.550	37.050	35.300	36.250	36.250	1,264,000
2023-06-08	34.400	37.200	34.000	36.000	36.000	2,091,000
2023-06-07	34.950	35.750	33.900	34.250	34.250	1,897,000
2023-06-06	38.800	39.100	34.950	34.950	34.950	1,601,000
2023-06-05	38.500	39.900	38.500	38.800	38.800	1,097,000
2023-06-02	42.550	43.250	38.200	39.000	39.000	4,340,000
2023-06-01	39.650	42.000	39.250	41.300	41.300	612,000
2023-05-31	39.000	40.150	39.000	39.800	39.800	317,000
2023-05-30	39.500	39.500	38.800	39.000	39.000	643,000
2023-05-29	36.100	39.600	35.500	39.000	39.000	884,000
2023-05-26	36.100	36.100	35.500	36.100	36.100	377,000
2023-05-25	36.800	37.200	36.100	36.550	36.550	349,000
2023-05-24	36.650	37.150	36.550	37.000	37.000	251,000
2023-05-23	38.400	38.400	36.750	37.000	37.000	431,000
2023-05-22	37.200	38.450	37.200	38.200	38.200	401,000

← NewerPage 14 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.