Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13.250	14.200	13.200	13.700	13.274	162,660
2022-11-10	13.100	13.100	12.850	13.000	12.596	10,040
2022-11-09	13.100	13.100	13.100	13.100	12.692	3,034
2022-11-08	13.200	13.250	13.000	13.100	12.692	19,267
2022-11-07	12.750	13.100	12.750	13.100	12.692	23,000
2022-11-04	12.450	12.750	12.400	12.750	12.353	29,000
2022-11-03	12.500	12.750	12.450	12.450	12.063	36,030
2022-11-02	12.350	13.100	12.300	12.600	12.208	205,001
2022-11-01	12.000	12.150	12.000	12.150	11.772	20,120
2022-10-31	11.950	12.050	11.850	12.000	11.627	42,121
2022-10-28	12.600	12.600	11.650	11.850	11.481	119,540
2022-10-27	13.000	13.450	12.650	12.650	12.256	125,000
2022-10-26	13.000	13.000	12.550	12.650	12.256	54,006
2022-10-25	13.300	13.300	13.000	13.000	12.596	15,100
2022-10-24	13.500	13.850	13.300	13.500	13.080	6,001
2022-10-21	13.400	13.400	13.100	13.250	12.838	6,040
2022-10-20	13.200	13.200	13.200	13.200	12.789	1,280
2022-10-19	13.200	13.550	13.200	13.550	13.128	3,120
2022-10-18	13.750	13.750	13.100	13.450	13.032	41,005
2022-10-17	13.350	13.600	13.300	13.550	13.128	8,001
2022-10-14	14.500	14.500	13.550	13.800	13.371	71,099
2022-10-13	14.400	14.400	13.650	13.750	13.322	23,549
2022-10-12	14.100	14.450	14.100	14.400	13.952	6,105
2022-10-11	15.100	15.100	14.300	14.550	14.097	19,000
2022-10-07	14.950	14.950	14.850	14.850	14.388	12,100
2022-10-06	15.650	15.650	14.900	15.200	14.727	20,000
2022-10-05	14.900	15.250	14.850	15.000	14.533	20,120
2022-10-04	14.800	14.950	14.700	14.900	14.436	20,000
2022-10-03	14.750	14.900	14.700	14.900	14.436	18,002
2022-09-30	15.150	15.150	15.100	15.100	14.630	7,000
2022-09-29	14.800	15.250	14.700	15.100	14.630	24,000
2022-09-28	15.600	15.650	14.550	14.800	14.340	53,350
2022-09-27	15.250	15.650	15.150	15.550	15.066	11,000
2022-09-26	16.000	16.100	15.250	15.350	14.872	50,184
2022-09-23	16.200	16.200	16.050	16.150	15.648	37,100
2022-09-22	16.500	16.550	16.200	16.400	15.890	16,010
2022-09-21	16.250	16.450	16.150	16.450	15.938	10,055
2022-09-20	16.350	16.400	16.300	16.400	15.890	10,220
2022-09-19	16.400	16.400	16.200	16.300	15.793	9,223
2022-09-15	16.250	16.400	16.250	16.400	15.890	10,000
2022-09-14	16.050	16.450	16.050	16.250	15.744	54,100
2022-09-13	16.400	16.400	16.200	16.350	15.841	63,000
2022-09-12	16.800	17.000	16.200	16.300	15.793	152,209
2022-09-08	16.400	16.450	16.100	16.350	15.841	97,106
2022-09-07	17.000	17.800	16.350	16.350	15.841	1,895,490
2022-09-06	16.400	16.700	16.200	16.200	15.696	78,500
2022-09-05	16.650	16.700	16.400	16.400	15.890	18,000
2022-09-02	16.700	16.800	16.600	16.650	16.132	14,000
2022-09-01	16.900	16.900	16.700	16.700	16.180	21,147
2022-08-31	16.950	17.000	16.850	16.900	16.374	14,010
2022-08-30	16.850	17.050	16.850	17.000	16.471	19,000
2022-08-29	17.100	17.100	16.800	17.000	16.471	8,010
2022-08-26	17.000	17.200	16.850	17.150	16.616	32,500
2022-08-25	17.050	17.200	16.900	17.000	16.471	18,395
2022-08-24	16.800	17.150	16.800	17.150	16.616	13,000
2022-08-23	16.750	16.950	16.700	16.950	16.423	21,000
2022-08-22	16.800	17.150	16.750	17.000	16.471	19,897
2022-08-19	17.050	17.250	17.050	17.050	16.520	14,666
2022-08-18	16.900	17.300	16.900	17.000	16.471	41,501
2022-08-17	17.300	17.300	16.900	17.100	16.568	12,000

← NewerPage 17 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.