Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.950	43.100	42.050	42.600	42.600	19,068
2025-10-22	43.300	43.700	42.300	42.950	42.950	24,002
2025-10-21	42.900	43.000	42.050	42.050	42.050	50,110
2025-10-20	43.850	43.850	42.500	42.500	42.500	15,120
2025-10-17	43.500	44.600	42.700	42.800	42.800	33,256
2025-10-16	44.450	45.600	42.800	44.650	44.650	54,022
2025-10-15	45.800	45.800	43.900	44.450	44.450	22,005
2025-10-14	47.000	47.000	43.600	44.400	44.400	49,351
2025-10-13	43.700	44.950	43.700	44.800	44.800	43,001
2025-10-09	44.450	47.750	44.450	46.200	46.200	117,300
2025-10-08	43.200	44.400	43.200	44.350	44.350	38,345
2025-10-07	43.050	44.200	43.000	44.050	44.050	18,039
2025-10-03	42.700	43.700	42.700	43.500	43.500	38,000
2025-10-02	43.600	43.600	42.500	42.900	42.900	60,002
2025-10-01	44.400	44.400	42.850	43.600	43.600	26,000
2025-09-30	44.200	44.200	42.400	43.450	43.450	44,000
2025-09-29	42.650	42.650	42.650	42.650	42.650	0
2025-09-26	42.950	44.300	42.050	42.650	42.650	64,000
2025-09-25	45.000	45.350	43.500	43.950	43.950	45,000
2025-09-24	45.400	45.400	44.000	44.300	44.300	53,301
2025-09-23	46.050	46.050	44.700	45.250	45.250	42,010
2025-09-22	45.400	45.850	45.100	45.800	45.800	34,294
2025-09-19	46.850	46.850	45.350	45.600	45.600	37,000
2025-09-18	46.000	46.850	45.100	46.200	46.200	32,020
2025-09-17	45.900	46.200	45.000	46.000	46.000	53,382
2025-09-16	44.700	45.800	44.700	45.050	45.050	44,601
2025-09-15	45.100	45.600	44.500	44.850	44.850	42,046
2025-09-12	47.150	47.450	45.550	46.000	46.000	139,404
2025-09-11	48.500	48.500	45.050	46.300	46.300	145,289
2025-09-10	44.450	48.600	44.450	48.400	48.400	230,700
2025-09-09	45.950	45.950	44.000	44.450	44.450	111,330
2025-09-08	45.550	46.200	45.250	45.600	45.600	78,488
2025-09-05	46.300	46.300	44.850	45.300	45.300	112,244
2025-09-04	45.700	47.550	45.250	46.900	46.900	155,090
2025-09-03	44.600	45.900	44.600	45.350	45.350	129,563
2025-09-02	45.450	46.900	45.300	45.350	45.350	88,241
2025-09-01	47.500	47.500	45.400	46.000	46.000	179,000
2025-08-29	48.750	48.750	47.400	47.600	47.600	99,021
2025-08-28	48.200	49.200	47.700	47.750	47.750	161,477
2025-08-27	49.800	50.000	48.000	48.750	48.750	307,002
2025-08-26	50.700	51.000	48.700	49.300	49.300	170,000
2025-08-25	50.400	52.300	50.300	50.700	50.700	139,022
2025-08-22	51.700	51.700	50.000	50.000	50.000	267,297
2025-08-21	53.400	53.400	51.600	51.600	51.600	145,700
2025-08-20	53.700	54.500	52.500	52.600	52.600	176,100
2025-08-19	54.100	54.900	53.300	53.600	53.600	171,000
2025-08-18	55.000	55.000	53.100	54.000	54.000	352,800
2025-08-15	57.400	57.700	54.100	55.100	55.100	499,001
2025-08-14	57.400	58.900	56.500	57.400	57.400	278,024
2025-08-13	58.600	59.200	56.000	57.800	57.800	239,093
2025-08-12	57.300	58.700	57.300	58.500	58.500	141,001
2025-08-11	58.300	58.900	56.700	57.700	57.700	191,020
2025-08-08	59.100	59.900	57.500	57.800	57.800	818,013
2025-08-07	62.500	62.500	59.800	60.800	60.800	529,025
2025-08-06	59.600	62.500	59.000	61.100	61.100	694,034
2025-08-05	59.700	61.500	59.600	59.600	59.600	579,169
2025-08-04	57.700	59.600	57.700	59.100	59.100	172,020
2025-08-01	57.700	57.700	57.700	57.700	57.700	232,136
2025-07-31	58.600	59.200	57.100	57.700	57.700	265,150
2025-07-30	58.600	62.500	58.000	58.000	58.000	1,295,009

← NewerPage 5 of 21 · 1,225 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.