Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	38.050	38.100	36.050	37.150	37.150	418,000
2023-05-18	36.000	37.400	35.750	37.200	37.200	669,000
2023-05-17	34.600	35.900	34.400	35.400	35.400	733,000
2023-05-16	35.500	36.100	34.500	36.100	36.100	1,361,000
2023-05-15	35.000	36.800	35.000	35.100	35.100	1,913,000
2023-05-12	31.500	34.200	31.500	34.200	34.200	1,839,000
2023-05-11	31.900	34.050	31.050	31.100	31.100	10,031,000
2023-05-10	30.800	32.750	30.050	32.200	32.200	9,202,000
2023-05-09	29.800	29.800	29.800	29.800	29.800	716,000
2023-05-08	27.100	27.100	27.100	27.100	27.100	393,000
2023-05-05	24.650	24.650	24.650	24.650	24.650	717,000
2023-05-04	22.400	22.700	22.250	22.450	22.450	133,000
2023-05-03	22.700	22.800	21.900	22.150	22.150	141,000
2023-05-02	22.200	22.900	22.200	22.700	22.700	227,000
2023-04-28	21.600	22.250	21.550	22.200	22.200	294,000
2023-04-27	21.500	22.350	21.250	21.250	21.250	825,000
2023-04-26	20.500	21.000	20.400	20.950	20.950	150,000
2023-04-25	21.400	21.600	20.000	20.550	20.550	515,000
2023-04-24	21.450	22.000	20.450	21.100	21.100	361,000
2023-04-21	22.100	22.100	20.900	20.950	20.950	321,000
2023-04-20	23.300	23.300	21.800	22.100	22.100	417,000
2023-04-19	23.650	24.100	22.900	23.300	23.300	492,000
2023-04-18	23.700	25.300	23.500	23.700	23.700	3,657,000
2023-04-17	22.900	23.350	22.900	23.000	23.000	295,000
2023-04-14	23.150	23.450	22.600	22.850	22.850	267,000
2023-04-13	22.550	24.200	22.550	22.850	22.850	669,000
2023-04-12	23.350	23.350	21.800	22.550	22.550	858,000
2023-04-11	23.650	24.500	23.450	23.500	23.500	1,330,000
2023-04-10	21.000	22.850	20.700	22.850	22.850	1,221,000
2023-04-07	21.500	21.500	20.800	20.800	20.800	185,000
2023-04-06	21.650	21.650	21.000	21.100	21.100	422,000
2023-03-31	22.500	22.500	21.450	21.450	21.450	737,000
2023-03-30	21.700	23.150	21.300	22.500	21.800	1,016,000
2023-03-29	21.000	22.500	21.000	21.300	20.637	932,000
2023-03-28	22.100	22.500	20.500	21.000	20.347	753,000
2023-03-27	20.500	22.450	20.000	22.000	21.316	1,676,000
2023-03-24	21.600	21.900	19.800	20.500	19.862	1,825,937
2023-03-23	19.650	21.200	19.400	21.200	20.540	2,041,144
2023-03-22	18.950	19.600	18.600	19.300	18.700	1,095,122
2023-03-21	17.750	19.150	17.750	19.150	18.554	761,908
2023-03-20	17.800	17.900	17.350	17.450	16.907	84,594
2023-03-17	17.400	17.600	17.350	17.400	16.859	55,293
2023-03-16	17.700	17.800	17.100	17.150	16.616	122,581
2023-03-15	17.700	18.000	17.550	17.700	17.149	139,764
2023-03-14	18.500	18.500	17.650	17.700	17.149	284,276
2023-03-13	18.850	19.500	18.200	18.300	17.731	976,621
2023-03-10	17.350	18.850	17.350	18.850	18.264	1,909,543
2023-03-09	17.200	17.250	17.000	17.150	16.616	42,546
2023-03-08	17.100	17.200	17.100	17.150	16.616	29,210
2023-03-07	17.400	17.400	17.050	17.100	16.568	69,100
2023-03-06	17.250	17.300	17.100	17.250	16.713	26,015
2023-03-03	17.350	17.450	17.200	17.200	16.665	97,010
2023-03-02	17.200	17.350	17.100	17.250	16.713	49,000
2023-03-01	17.150	17.150	17.000	17.050	16.520	29,029
2023-02-24	17.150	17.250	17.000	17.000	16.471	26,003
2023-02-23	17.300	17.300	17.000	17.000	16.471	55,064
2023-02-22	17.300	17.300	16.800	17.200	16.665	57,001
2023-02-21	17.300	17.300	17.050	17.150	16.616	24,001
2023-02-20	17.500	17.500	16.750	17.100	16.568	145,404
2023-02-17	16.700	17.450	16.700	17.150	16.616	93,000

← NewerPage 15 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.