Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.700	21.050	20.300	20.350	20.350	61,003
2026-07-22	21.350	21.350	20.300	20.700	20.700	57,000
2026-07-21	20.650	21.800	20.650	20.900	20.900	22,011
2026-07-20	20.450	20.850	20.450	20.450	20.450	23,001
2026-07-17	21.300	21.300	20.350	20.850	20.850	73,001
2026-07-16	21.300	21.850	21.300	21.700	21.700	16,090
2026-07-15	22.000	22.400	21.550	22.000	22.000	51,092
2026-07-14	22.750	22.750	20.500	22.000	22.000	89,005
2026-07-13	22.200	22.900	21.350	21.750	21.750	84,060
2026-07-10	22.100	22.100	22.100	22.100	22.100	0
2026-07-09	22.900	22.900	22.000	22.100	22.100	38,000
2026-07-08	23.000	23.000	22.050	22.050	22.050	30,031
2026-07-07	23.000	23.150	22.400	22.400	22.400	27,000
2026-07-06	22.200	22.650	22.100	22.500	22.500	54,100
2026-07-03	23.000	23.000	22.100	22.800	22.800	71,020
2026-07-02	21.150	22.750	21.100	22.600	22.600	81,000
2026-07-01	23.000	23.550	21.850	21.900	21.900	107,016
2026-06-30	23.850	24.650	22.950	23.000	23.000	304,135
2026-06-29	20.800	22.700	20.800	22.700	22.700	269,800
2026-06-26	21.200	21.800	20.600	20.650	20.650	357,120
2026-06-25	22.700	22.700	21.800	21.800	21.800	72,400
2026-06-24	22.150	22.800	21.700	22.550	22.550	228,031
2026-06-23	24.050	24.050	22.000	23.000	23.000	227,166
2026-06-22	25.000	25.000	23.200	24.100	24.100	152,123
2026-06-18	25.900	25.900	24.800	25.000	25.000	66,191
2026-06-17	25.550	26.600	25.300	25.300	25.300	37,000
2026-06-16	26.000	26.750	25.300	25.350	25.350	37,020
2026-06-15	25.050	26.300	25.050	26.000	26.000	32,001
2026-06-12	25.850	25.900	25.000	25.000	25.000	53,012
2026-06-11	23.550	26.400	23.550	25.300	25.300	36,163
2026-06-10	25.300	26.250	25.300	25.400	25.400	47,185
2026-06-09	27.500	27.500	25.050	25.050	25.050	53,205
2026-06-08	25.300	26.750	25.300	26.050	26.050	21,051
2026-06-05	28.200	28.200	27.000	27.950	27.950	95,002
2026-06-04	27.950	28.450	27.500	27.600	27.600	28,201
2026-06-03	27.000	28.000	27.000	27.950	27.950	63,700
2026-06-02	28.300	28.900	27.000	27.000	27.000	92,315
2026-06-01	27.500	29.400	27.500	28.300	28.300	65,901
2026-05-29	26.600	27.500	26.600	27.500	27.500	54,131
2026-05-28	26.750	27.500	26.550	26.950	26.950	119,000
2026-05-27	28.000	28.000	26.900	27.500	27.500	65,011
2026-05-26	27.500	28.000	27.300	27.600	27.600	69,000
2026-05-25	29.400	29.400	27.150	27.150	27.150	166,655
2026-05-22	29.100	29.750	28.900	29.300	29.300	78,000
2026-05-21	29.150	30.300	28.800	29.100	29.100	101,001
2026-05-20	28.100	28.950	27.500	28.350	28.350	65,050
2026-05-19	28.300	29.100	28.100	28.100	28.100	54,001
2026-05-18	29.150	29.150	28.450	28.450	28.450	79,064
2026-05-15	30.600	30.600	29.000	29.150	29.150	67,000
2026-05-14	29.900	30.700	29.500	29.500	29.500	68,001
2026-05-13	30.300	30.300	29.500	29.850	29.850	51,020
2026-05-12	30.050	30.050	29.500	29.550	29.550	162,100
2026-05-11	31.300	31.300	30.150	30.500	30.500	50,016
2026-05-08	29.800	30.800	29.800	30.600	30.600	94,003
2026-05-07	30.350	30.400	29.850	29.900	29.900	183,011
2026-05-06	31.000	32.000	30.200	30.300	30.300	85,206
2026-05-05	31.200	31.500	30.800	31.000	31.000	32,703
2026-05-04	31.500	31.850	30.800	31.200	31.200	46,001
2026-04-30	31.800	31.900	31.500	31.500	31.500	16,037
2026-04-29	31.600	32.150	31.500	31.800	31.800	19,001

← NewerPage 2 of 5 · 244 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.