Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.200	17.350	16.850	16.850	16.326	275,340
2023-02-15	16.850	16.850	16.600	16.650	16.132	23,203
2023-02-14	16.700	16.750	16.500	16.750	16.229	109,068
2023-02-13	16.800	16.900	16.550	16.800	16.277	44,053
2023-02-10	16.900	16.950	16.750	16.950	16.423	74,185
2023-02-09	17.150	17.150	16.900	17.050	16.520	56,080
2023-02-08	17.500	17.600	17.200	17.200	16.665	127,046
2023-02-07	17.200	17.950	17.200	17.350	16.810	780,151
2023-02-06	16.950	16.950	16.750	16.800	16.277	54,347
2023-02-03	17.050	17.050	16.850	16.850	16.326	30,060
2023-02-02	17.000	17.250	16.800	16.950	16.423	117,761
2023-02-01	17.150	17.150	16.850	16.850	16.326	92,577
2023-01-31	16.700	17.300	16.600	16.800	16.277	199,681
2023-01-30	16.900	16.900	16.550	16.700	16.180	51,429
2023-01-17	16.650	16.650	16.400	16.550	16.035	65,001
2023-01-16	16.750	16.800	16.350	16.350	15.841	103,100
2023-01-13	16.750	17.450	16.500	16.600	16.084	466,278
2023-01-12	17.650	18.000	16.800	16.800	16.277	892,526
2023-01-11	16.300	17.650	16.250	17.650	17.101	560,177
2023-01-10	16.850	16.850	16.050	16.050	15.551	249,075
2023-01-09	17.200	17.600	16.650	16.700	16.180	304,221
2023-01-06	17.150	17.650	16.800	16.900	16.374	745,778
2023-01-05	18.400	20.200	17.200	17.200	16.665	3,373,235
2023-01-04	17.400	18.400	17.400	18.400	17.828	626,252
2023-01-03	16.500	17.650	16.500	16.750	16.229	165,560
2022-12-30	16.450	16.750	16.150	16.500	15.987	67,020
2022-12-29	16.300	16.450	16.050	16.250	15.744	57,101
2022-12-28	16.550	16.850	16.450	16.500	15.987	23,119
2022-12-27	17.200	17.400	16.500	16.750	16.229	66,050
2022-12-26	17.100	17.100	16.450	16.900	16.374	126,120
2022-12-23	17.400	17.400	16.800	16.900	16.374	67,499
2022-12-22	18.250	18.350	16.700	17.300	16.762	852,486
2022-12-21	16.300	17.100	16.300	17.100	16.568	285,282
2022-12-20	16.500	16.500	15.450	15.550	15.066	272,012
2022-12-19	17.000	17.000	15.700	16.000	15.502	387,171
2022-12-16	17.750	17.800	16.600	17.000	16.471	1,285,077
2022-12-15	16.650	17.250	16.600	17.250	16.713	798,836
2022-12-14	14.800	15.700	14.800	15.700	15.212	432,217
2022-12-13	14.350	14.350	14.100	14.300	13.855	34,000
2022-12-12	14.100	14.400	14.000	14.350	13.904	19,000
2022-12-09	14.750	14.750	14.400	14.550	14.097	9,000
2022-12-08	14.400	14.500	14.400	14.500	14.049	18,100
2022-12-07	14.500	14.700	14.350	14.450	14.000	26,000
2022-12-06	14.650	14.750	14.400	14.700	14.243	16,000
2022-12-05	14.600	14.800	14.500	14.700	14.243	23,000
2022-12-02	14.950	15.400	14.400	14.600	14.146	135,000
2022-12-01	14.300	15.200	14.300	14.700	14.243	122,062
2022-11-30	14.150	14.300	14.150	14.300	13.855	9,000
2022-11-29	14.000	14.150	14.000	14.150	13.710	11,000
2022-11-28	14.400	14.400	13.900	14.050	13.613	26,000
2022-11-25	14.200	14.200	14.000	14.000	13.564	34,360
2022-11-24	14.000	14.150	13.950	14.150	13.710	31,000
2022-11-23	14.000	14.000	14.000	14.000	13.564	12,000
2022-11-22	13.900	14.050	13.850	13.950	13.516	36,000
2022-11-21	14.100	14.100	13.900	13.950	13.516	12,061
2022-11-18	13.750	13.900	13.650	13.900	13.468	29,260
2022-11-17	13.600	13.800	13.600	13.750	13.322	26,001
2022-11-16	13.700	13.850	13.500	13.600	13.177	47,445
2022-11-15	14.000	14.000	13.500	13.700	13.274	71,050
2022-11-14	14.300	15.050	14.000	14.000	13.564	1,295,043

← NewerPage 16 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.