Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16.750	18.000	16.750	18.000	17.440	789,656
2022-05-23	16.200	16.550	16.200	16.400	15.890	52,000
2022-05-20	16.450	16.450	16.150	16.150	15.648	8,002
2022-05-19	16.100	16.300	15.900	15.900	15.405	27,001
2022-05-18	16.400	16.500	16.250	16.250	15.744	47,000
2022-05-17	15.900	16.200	15.800	16.200	15.696	20,023
2022-05-16	16.400	16.400	16.100	16.100	15.599	4,133
2022-05-13	16.100	16.250	15.800	15.800	15.308	25,101
2022-05-12	16.600	16.600	15.300	15.900	15.405	65,224
2022-05-11	16.650	16.650	16.400	16.500	15.987	11,232
2022-05-10	16.800	16.800	16.600	16.800	16.277	33,220
2022-05-09	17.300	17.300	16.600	16.850	16.326	30,404
2022-05-06	16.100	16.950	16.100	16.950	16.423	67,255
2022-05-05	17.300	17.800	17.100	17.100	16.568	334,794
2022-05-04	16.600	17.850	16.600	17.850	17.295	270,600
2022-05-03	16.250	16.500	16.200	16.250	15.744	26,130
2022-04-29	16.400	16.550	16.250	16.250	15.744	17,128
2022-04-28	16.350	16.600	16.250	16.250	15.744	50,085
2022-04-27	16.850	16.850	16.200	16.350	15.841	84,236
2022-04-26	17.200	17.300	17.000	17.150	16.616	32,672
2022-04-25	17.600	17.600	17.200	17.200	16.665	49,040
2022-04-22	17.450	17.650	17.400	17.650	17.101	20,066
2022-04-21	17.700	17.700	17.200	17.450	16.907	49,090
2022-04-20	17.800	17.800	17.550	17.550	17.004	26,503
2022-04-19	17.500	17.800	17.500	17.800	17.246	9,050
2022-04-18	17.800	17.800	17.550	17.650	17.101	18,642
2022-04-15	18.200	18.200	17.800	17.900	17.343	110,252
2022-04-14	18.700	18.700	18.250	18.400	17.828	84,066
2022-04-13	18.900	18.900	18.500	18.650	18.070	103,219
2022-04-12	19.050	19.100	18.900	18.950	18.360	44,060
2022-04-11	19.050	19.400	19.000	19.050	18.457	37,085
2022-04-08	19.200	19.300	19.050	19.200	18.603	38,060
2022-04-07	19.350	19.350	19.050	19.050	18.457	49,031
2022-04-06	19.150	19.300	19.050	19.250	18.651	35,068
2022-04-01	19.200	19.400	19.200	19.250	18.651	29,260
2022-03-31	20.000	20.000	19.050	19.500	18.893	168,123
2022-03-30	20.600	20.700	20.500	20.650	19.039	99,081
2022-03-29	21.000	21.400	20.500	20.600	18.993	157,422
2022-03-28	21.750	21.750	20.750	20.850	19.223	751,033
2022-03-25	19.500	21.300	19.500	21.300	19.638	911,165
2022-03-24	19.200	19.450	19.200	19.400	17.886	40,095
2022-03-23	19.450	19.500	19.150	19.350	17.840	31,000
2022-03-22	19.400	19.450	19.150	19.300	17.794	33,172
2022-03-21	19.400	19.400	19.100	19.350	17.840	60,154
2022-03-18	19.400	19.400	19.250	19.250	17.748	37,000
2022-03-17	19.400	19.400	19.200	19.400	17.886	43,034
2022-03-16	19.350	19.350	19.150	19.150	17.656	13,020
2022-03-15	19.150	19.150	19.050	19.150	17.656	37,303
2022-03-14	19.150	19.150	19.050	19.100	17.610	19,288
2022-03-11	19.000	19.100	19.000	19.050	17.564	34,007
2022-03-10	19.650	19.650	19.100	19.200	17.702	66,000
2022-03-09	19.100	19.150	19.100	19.100	17.610	17,200
2022-03-08	19.550	19.550	19.000	19.100	17.610	50,226
2022-03-07	20.200	20.200	19.300	19.450	17.932	36,285
2022-03-04	20.100	20.250	19.900	20.050	18.486	34,436
2022-03-03	20.350	20.350	19.950	20.200	18.624	29,041
2022-03-02	20.100	20.300	20.000	20.200	18.624	7,040
2022-03-01	19.700	20.150	19.700	20.150	18.578	38,040
2022-02-25	20.250	20.250	19.750	19.800	18.255	27,060
2022-02-24	20.750	20.750	19.600	19.700	18.163	77,771

← NewerPage 19 of 21 · 1,227 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.