Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.000	38.500	37.400	37.800	37.800	50,700
2026-01-20	37.800	38.850	37.350	37.750	37.750	43,000
2026-01-19	37.800	38.750	37.800	38.100	38.100	41,150
2026-01-16	38.400	38.750	37.800	38.350	38.350	58,100
2026-01-15	38.100	39.100	38.000	38.400	38.400	20,004
2026-01-14	37.800	39.400	37.800	38.650	38.650	37,001
2026-01-13	38.750	38.850	38.300	38.300	38.300	35,001
2026-01-12	39.700	39.750	39.050	39.200	39.200	38,005
2026-01-09	39.900	39.900	38.300	38.650	38.650	40,135
2026-01-08	40.500	40.500	39.400	39.900	39.900	60,140
2026-01-07	39.250	40.300	38.500	40.300	40.300	109,509
2026-01-06	39.200	39.800	38.500	39.250	39.250	54,003
2026-01-05	39.750	40.000	39.400	39.450	39.450	28,005
2026-01-02	38.300	40.150	38.300	39.750	39.750	71,000
2025-12-31	38.500	39.400	38.500	38.650	38.650	32,043
2025-12-30	38.800	38.800	37.950	38.500	38.500	34,004
2025-12-29	37.500	38.850	37.500	38.800	38.800	60,035
2025-12-26	38.950	40.350	38.550	38.900	38.900	63,053
2025-12-24	39.300	40.100	39.300	39.350	39.350	9,261
2025-12-23	39.750	40.200	39.650	39.650	39.650	20,102
2025-12-22	40.500	40.500	39.400	39.900	39.900	19,001
2025-12-19	40.500	40.600	39.500	39.950	39.950	20,003
2025-12-18	39.500	40.500	39.100	39.450	39.450	27,035
2025-12-17	40.950	40.950	39.500	39.500	39.500	14,062
2025-12-16	40.950	40.950	39.700	40.150	40.150	23,001
2025-12-15	40.700	41.200	39.600	40.650	40.650	35,000
2025-12-12	40.800	41.450	40.000	40.700	40.700	39,004
2025-12-11	41.650	41.650	40.000	40.000	40.000	36,116
2025-12-10	42.650	43.500	41.200	41.250	41.250	104,043
2025-12-09	41.050	42.500	39.000	42.000	42.000	89,575
2025-12-08	40.200	40.200	39.150	39.950	39.950	21,031
2025-12-05	40.500	40.800	39.350	39.950	39.950	44,035
2025-12-04	40.900	40.900	39.500	40.150	40.150	60,009
2025-12-03	40.850	41.600	40.100	40.750	40.750	62,021
2025-12-02	42.850	42.850	40.600	40.800	40.800	181,006
2025-12-01	40.150	43.350	40.150	41.600	41.600	459,027
2025-11-28	36.750	39.950	36.450	39.950	39.950	187,000
2025-11-27	38.650	40.400	36.350	36.350	36.350	295,131
2025-11-26	33.900	37.250	33.900	37.250	37.250	151,126
2025-11-25	34.350	34.350	33.600	33.900	33.900	26,010
2025-11-24	33.950	34.450	32.600	33.450	33.450	39,052
2025-11-21	34.400	34.400	32.450	34.000	34.000	33,000
2025-11-20	36.450	36.450	34.050	34.950	34.950	38,000
2025-11-19	36.900	36.900	35.000	35.000	35.000	31,000
2025-11-18	37.000	38.000	35.800	35.800	35.800	43,200
2025-11-17	36.650	38.500	36.650	37.300	37.300	13,063
2025-11-14	39.200	39.750	38.600	38.700	38.700	17,001
2025-11-13	40.000	40.000	39.000	39.600	39.600	25,100
2025-11-12	38.100	39.500	38.100	39.200	39.200	44,000
2025-11-11	39.900	39.900	38.100	38.600	38.600	34,053
2025-11-10	39.750	39.750	38.500	39.700	39.700	19,021
2025-11-07	39.350	39.750	39.100	39.700	39.700	49,042
2025-11-06	39.000	40.150	38.850	39.100	39.100	40,001
2025-11-05	39.400	40.000	38.600	39.000	39.000	11,000
2025-11-04	39.100	39.950	38.500	39.400	39.400	53,000
2025-11-03	39.800	41.400	39.650	40.000	40.000	40,001
2025-10-31	40.500	40.900	39.900	39.900	39.900	25,004
2025-10-30	41.000	41.050	40.150	40.950	40.950	29,002
2025-10-29	43.300	43.300	40.600	41.350	41.350	37,005
2025-10-28	41.800	41.800	39.000	40.350	40.350	46,000

← NewerPage 4 of 21 · 1,222 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.