Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	17.300	17.300	16.800	17.100	16.568	114,035
2022-08-15	17.550	17.950	17.150	17.400	16.859	192,550
2022-08-12	16.800	16.800	16.650	16.800	16.277	29,488
2022-08-11	16.550	16.550	16.400	16.550	16.035	23,273
2022-08-10	16.700	16.700	16.450	16.550	16.035	38,000
2022-08-09	16.350	16.400	16.250	16.400	15.890	24,012
2022-08-08	16.600	16.600	16.300	16.500	15.987	15,000
2022-08-05	16.200	16.500	16.200	16.450	15.938	15,261
2022-08-04	16.500	16.500	16.200	16.350	15.841	45,000
2022-08-03	16.400	16.650	16.400	16.600	16.084	11,025
2022-08-02	16.800	16.800	16.500	16.500	15.987	87,297
2022-08-01	16.950	17.900	16.950	16.950	16.423	769,100
2022-07-29	16.400	16.400	16.300	16.300	15.793	43,028
2022-07-28	16.300	16.450	16.300	16.400	15.890	17,375
2022-07-27	16.600	16.600	16.350	16.550	16.035	23,123
2022-07-26	16.700	16.700	16.350	16.600	16.084	19,170
2022-07-25	16.850	16.950	16.500	16.700	16.180	28,195
2022-07-22	16.500	17.000	16.500	16.700	16.180	61,021
2022-07-21	16.250	16.450	16.150	16.200	15.696	40,102
2022-07-20	16.250	16.250	16.150	16.150	15.648	27,720
2022-07-19	15.900	16.100	15.900	16.100	15.599	14,280
2022-07-18	15.950	16.100	15.850	16.100	15.599	18,000
2022-07-15	15.800	16.000	15.800	16.000	15.502	24,558
2022-07-14	15.900	15.900	15.800	15.850	15.357	18,000
2022-07-13	15.800	15.850	15.700	15.850	15.357	62,000
2022-07-12	15.600	15.650	15.300	15.600	15.115	58,623
2022-07-11	16.000	16.450	15.600	15.700	15.212	476,232
2022-07-08	16.500	17.250	16.500	17.250	16.713	840,221
2022-07-07	15.700	15.700	15.600	15.700	15.212	46,100
2022-07-06	16.000	16.000	15.400	15.600	15.115	21,266
2022-07-05	16.100	16.100	15.700	16.000	15.502	32,000
2022-07-04	15.850	16.250	15.850	16.200	15.696	10,035
2022-07-01	16.600	16.600	15.600	15.850	15.357	65,999
2022-06-30	16.900	16.900	16.450	16.700	16.180	20,646
2022-06-29	16.900	17.050	16.900	16.900	16.374	10,000
2022-06-28	17.100	17.100	16.800	17.050	16.520	11,075
2022-06-27	17.100	17.200	16.900	17.100	16.568	24,206
2022-06-24	17.250	17.250	16.700	17.050	16.520	28,235
2022-06-23	16.850	17.350	16.600	16.900	16.374	74,000
2022-06-22	17.200	17.500	16.650	16.850	16.326	89,105
2022-06-21	17.250	17.500	17.150	17.300	16.762	73,005
2022-06-20	18.050	18.050	17.200	17.300	16.762	68,307
2022-06-17	17.300	17.800	17.300	17.750	17.198	39,038
2022-06-16	17.300	18.300	17.300	17.400	16.859	201,023
2022-06-15	17.250	17.300	17.100	17.200	16.665	23,075
2022-06-14	17.000	17.250	16.850	17.250	16.713	36,200
2022-06-13	17.300	17.300	16.900	17.150	16.616	81,024
2022-06-10	17.600	17.600	17.250	17.500	16.956	66,023
2022-06-09	17.450	18.900	17.450	17.650	17.101	841,050
2022-06-08	17.350	17.350	17.000	17.200	16.665	53,386
2022-06-07	17.500	17.500	17.200	17.200	16.665	37,494
2022-06-06	17.100	17.350	17.050	17.250	16.713	64,000
2022-06-02	16.950	17.000	16.800	17.000	16.471	54,201
2022-06-01	16.850	16.900	16.750	16.850	16.326	49,129
2022-05-31	16.900	16.900	16.800	16.900	16.374	15,090
2022-05-30	16.700	17.050	16.700	16.900	16.374	50,121
2022-05-27	16.650	17.150	16.650	16.650	16.132	178,200
2022-05-26	17.150	17.200	16.500	16.550	16.035	182,476
2022-05-25	17.850	17.850	16.900	16.900	16.374	796,677
2022-05-24	16.750	18.000	16.750	18.000	17.440	789,656

← NewerPage 18 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.