Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56.200	58.900	54.800	57.700	57.700	705,100
2025-07-28	55.300	56.400	53.000	55.300	55.300	301,101
2025-07-25	56.500	56.500	55.400	55.500	55.500	144,040
2025-07-24	57.400	57.400	55.600	56.500	56.500	184,001
2025-07-23	56.600	58.100	56.100	56.100	56.100	197,275
2025-07-22	58.600	59.700	55.800	56.700	56.700	296,005
2025-07-21	58.800	59.500	57.700	58.600	58.600	299,001
2025-07-18	59.800	59.900	58.000	58.000	58.000	301,000
2025-07-17	59.300	60.000	57.800	58.900	58.900	376,009
2025-07-16	58.500	62.400	57.900	59.700	59.700	1,151,109
2025-07-15	56.600	58.400	56.100	57.800	57.800	411,362
2025-07-14	58.000	58.000	55.500	55.600	55.600	268,025
2025-07-11	57.500	59.100	57.200	57.400	57.400	284,210
2025-07-10	56.000	58.500	56.000	57.700	57.700	405,029
2025-07-09	56.600	58.600	56.300	56.800	56.800	248,025
2025-07-08	56.500	56.900	54.900	56.000	56.000	296,025
2025-07-07	55.500	59.400	55.500	56.100	56.100	485,002
2025-07-04	59.900	59.900	56.300	56.500	56.500	573,112
2025-07-03	60.600	61.300	59.000	59.300	59.300	573,189
2025-07-02	57.900	63.400	57.900	60.000	60.000	1,684,166
2025-07-01	60.200	60.600	58.300	58.300	58.300	548,077
2025-06-30	60.100	61.800	57.300	60.000	60.000	1,601,084
2025-06-27	67.900	69.400	60.000	60.000	60.000	2,548,911
2025-06-26	66.200	67.400	64.000	65.000	65.000	923,620
2025-06-25	65.000	66.400	64.100	65.700	65.700	724,179
2025-06-24	63.800	65.600	63.800	64.900	64.900	619,730
2025-06-23	59.600	64.500	59.600	64.100	64.100	876,734
2025-06-20	60.000	61.400	58.400	61.300	61.300	472,940
2025-06-19	59.500	60.800	58.000	60.400	60.400	254,630
2025-06-18	56.600	61.500	56.500	59.800	59.800	594,427
2025-06-17	58.200	58.700	56.500	56.500	56.500	266,421
2025-06-16	57.000	57.700	55.600	57.700	57.700	216,703
2025-06-13	58.200	58.500	57.000	57.200	57.200	236,317
2025-06-12	58.200	59.000	57.400	58.400	58.400	334,200
2025-06-11	61.500	61.500	57.500	58.200	58.200	1,172,645
2025-06-10	66.900	67.200	61.400	62.400	62.400	7,003,334
2025-06-09	61.900	66.900	61.500	66.900	66.900	8,011,370
2025-06-06	64.500	64.900	60.000	60.900	60.900	9,957,956
2025-06-05	60.000	63.200	59.000	63.200	63.200	11,774,447
2025-06-04	54.900	57.500	52.500	57.500	57.500	5,167,117
2025-06-03	49.500	52.300	49.450	52.300	52.300	829,111
2025-06-02	52.900	56.500	47.600	47.600	47.600	5,549,165
2025-05-29	49.900	51.600	49.450	51.600	51.600	760,254
2025-05-28	43.000	46.950	43.000	46.950	46.950	417,002
2025-05-27	45.100	45.850	42.700	42.700	42.700	116,083
2025-05-26	45.300	45.950	44.100	45.100	45.100	92,454
2025-05-23	47.200	48.300	45.200	45.200	45.200	101,232
2025-05-22	47.950	48.000	45.800	47.250	47.250	179,131
2025-05-21	49.000	49.400	47.550	48.400	48.400	131,168
2025-05-20	47.100	50.900	47.100	48.050	48.050	276,000
2025-05-19	48.500	48.500	46.700	47.500	47.500	107,210
2025-05-16	47.500	48.600	46.450	48.200	48.200	199,011
2025-05-15	47.000	47.700	45.300	46.650	46.650	137,800
2025-05-14	47.000	47.200	46.300	47.000	47.000	125,002
2025-05-13	48.350	48.500	46.000	46.300	46.300	337,301
2025-05-12	47.950	52.200	47.900	48.350	48.350	373,003
2025-05-09	50.200	50.200	47.100	48.000	48.000	185,001
2025-05-08	47.800	49.600	47.100	48.750	48.750	188,101
2025-05-07	49.900	49.900	47.100	47.700	47.700	218,173
2025-05-06	44.000	49.550	44.000	49.100	49.100	563,050

← NewerPage 6 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.