Antec Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22.400	23.200	22.300	22.400	20.652	309,541
2021-11-18	22.100	22.150	21.800	21.900	20.191	104,000
2021-11-17	22.200	22.350	21.850	21.850	20.145	113,751
2021-11-16	22.100	22.100	21.650	21.850	20.145	97,634
2021-11-15	22.500	22.500	21.900	22.000	20.283	201,047
2021-11-12	22.100	22.700	22.100	22.400	20.652	618,093
2021-11-11	24.450	24.450	23.950	24.150	22.266	46,461
2021-11-10	23.950	24.300	23.850	24.150	22.266	81,512
2021-11-09	24.300	24.300	24.050	24.100	22.220	20,107
2021-11-08	24.550	24.550	24.200	24.250	22.358	20,000
2021-11-05	24.450	24.600	24.100	24.600	22.680	55,000
2021-11-04	24.550	24.650	24.300	24.350	22.450	42,000
2021-11-03	24.600	24.700	24.500	24.550	22.634	65,000
2021-11-02	24.500	25.050	24.450	24.600	22.680	48,300
2021-11-01	24.200	24.800	24.100	24.650	22.727	118,050
2021-10-29	23.800	24.300	23.700	24.000	22.127	80,000
2021-10-28	23.800	23.800	23.600	23.700	21.851	22,016
2021-10-27	23.650	23.650	23.300	23.600	21.759	47,000
2021-10-26	23.500	23.750	23.300	23.600	21.759	69,099
2021-10-25	23.500	23.500	23.150	23.500	21.666	44,000
2021-10-22	23.350	23.500	23.250	23.500	21.666	7,000
2021-10-21	23.600	23.900	23.500	23.500	21.666	73,045
2021-10-20	23.600	23.750	23.450	23.750	21.897	114,300
2021-10-19	23.850	25.150	23.850	23.950	22.081	1,179,083
2021-10-18	22.900	22.900	22.650	22.900	21.113	58,000
2021-10-15	22.500	22.750	22.450	22.550	20.790	51,045
2021-10-14	22.800	22.800	22.400	22.450	20.698	25,040

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.