Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.000	32.500	31.450	31.600	31.600	25,501
2026-04-27	32.450	32.450	31.400	32.000	32.000	35,031
2026-04-24	32.150	32.150	31.250	31.800	31.800	46,002
2026-04-23	32.800	32.800	30.500	31.250	31.250	88,061
2026-04-22	31.500	32.550	31.500	32.450	32.450	86,002
2026-04-21	30.050	31.400	30.000	31.400	31.400	133,701
2026-04-20	30.800	31.250	30.400	30.500	30.500	77,100
2026-04-17	32.150	32.150	31.000	31.300	31.300	48,002
2026-04-16	31.100	32.200	31.000	31.850	31.850	63,202
2026-04-15	31.300	31.900	30.700	31.300	31.300	67,111
2026-04-14	32.450	32.450	31.200	31.250	31.250	41,007
2026-04-13	30.550	31.500	30.550	31.350	31.350	61,012
2026-04-10	31.900	32.350	31.600	31.600	31.600	63,062
2026-04-09	33.500	33.500	32.000	32.250	32.250	68,013
2026-04-08	33.300	34.150	32.750	33.350	33.350	42,040
2026-04-07	33.000	33.800	32.600	33.300	33.300	19,013
2026-04-02	34.000	34.050	32.750	33.000	33.000	29,062
2026-04-01	33.750	33.900	32.900	33.500	33.500	39,023
2026-03-31	33.200	34.200	32.700	32.900	32.900	42,012
2026-03-30	32.600	33.750	32.550	33.200	33.200	36,039
2026-03-27	33.150	34.150	33.100	33.750	33.750	45,036
2026-03-26	33.900	33.900	32.950	33.150	33.150	46,017
2026-03-25	34.000	34.200	32.950	33.100	33.100	44,011
2026-03-24	34.200	34.300	32.450	33.050	33.050	125,016
2026-03-23	36.950	36.950	33.850	33.850	33.850	220,014
2026-03-20	35.350	38.850	35.350	37.600	37.600	888,010
2026-03-19	32.000	35.350	32.000	35.350	35.350	158,000
2026-03-18	31.450	32.150	30.600	32.150	32.150	103,008
2026-03-17	30.650	31.500	30.600	30.600	30.600	28,007
2026-03-16	30.550	30.800	30.400	30.550	30.550	18,014
2026-03-13	31.000	31.000	30.050	30.550	30.550	61,008
2026-03-12	31.500	31.700	31.150	31.300	31.300	35,008
2026-03-11	30.000	31.800	30.000	31.700	31.700	57,059
2026-03-10	31.100	32.200	31.000	31.200	31.200	67,008
2026-03-09	33.050	33.050	31.050	31.050	31.050	118,013
2026-03-06	34.200	34.950	34.200	34.450	34.450	25,007
2026-03-05	33.500	35.800	33.450	34.950	34.950	52,007
2026-03-04	34.550	34.550	32.700	32.700	32.700	36,183
2026-03-03	36.200	36.200	34.050	34.950	34.950	47,083
2026-03-02	35.000	35.750	34.900	35.400	35.400	32,134
2026-02-26	35.750	36.500	34.650	36.100	36.100	55,115
2026-02-25	34.800	35.900	34.700	35.300	35.300	47,244
2026-02-24	34.950	34.950	34.450	34.700	34.700	64,139
2026-02-23	35.300	36.500	34.600	35.000	35.000	40,002
2026-02-11	35.300	35.350	34.900	35.300	35.300	12,401
2026-02-10	36.900	36.900	35.000	35.350	35.350	23,235
2026-02-09	35.600	37.800	35.600	35.850	35.850	21,020
2026-02-06	35.150	36.500	35.000	35.550	35.550	37,004
2026-02-05	38.000	38.000	36.350	36.350	36.350	13,109
2026-02-04	35.000	37.500	35.000	37.500	37.500	121,179
2026-02-03	35.850	35.850	34.650	35.000	35.000	15,034
2026-02-02	36.250	36.250	33.500	34.500	34.500	90,088
2026-01-30	35.700	36.000	34.950	35.300	35.300	36,943
2026-01-29	37.500	37.500	35.300	35.300	35.300	32,200
2026-01-28	37.750	37.750	36.700	36.950	36.950	21,175
2026-01-27	37.700	37.700	36.800	37.300	37.300	23,002
2026-01-26	36.650	37.700	36.650	37.400	37.400	45,003
2026-01-23	37.500	37.500	36.450	36.650	36.650	78,005
2026-01-22	37.650	38.450	37.000	37.500	37.500	91,040
2026-01-21	38.000	38.500	37.400	37.800	37.800	50,700

← NewerPage 3 of 21 · 1,221 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.