Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	49.850	50.600	43.600	45.050	45.050	496,701
2025-05-02	44.450	48.400	44.450	48.400	48.400	626,003
2025-04-30	46.800	47.500	43.500	44.000	44.000	247,011
2025-04-29	42.000	46.000	40.800	45.700	45.700	405,007
2025-04-28	40.850	42.850	39.900	42.000	42.000	272,398
2025-04-25	38.000	39.900	37.200	39.900	39.900	100,020
2025-04-24	37.600	37.900	37.000	37.200	37.200	39,001
2025-04-23	36.700	37.900	36.700	37.550	37.550	42,002
2025-04-22	35.050	35.850	35.000	35.800	35.800	21,001
2025-04-21	36.100	37.050	34.500	35.050	35.050	37,003
2025-04-18	38.000	38.000	36.900	37.050	37.050	23,001
2025-04-17	37.200	38.050	36.300	37.350	37.350	60,055
2025-04-16	42.200	42.200	37.150	38.500	38.500	171,108
2025-04-15	37.800	38.700	37.000	38.450	38.450	123,030
2025-04-14	37.750	37.750	37.750	37.750	37.750	101,000
2025-04-11	33.600	34.350	33.600	34.350	34.350	137,000
2025-04-10	31.100	31.250	30.400	31.250	31.250	146,000
2025-04-09	28.450	29.000	28.450	28.450	28.450	107,058
2025-04-08	31.600	31.600	31.600	31.600	31.600	61,059
2025-04-07	35.100	35.100	35.100	35.100	35.100	9,007
2025-04-02	37.200	40.650	37.200	39.000	39.000	154,460
2025-04-01	35.900	37.700	35.100	37.700	37.700	85,000
2025-03-31	36.000	37.250	34.300	34.300	34.300	71,194
2025-03-28	39.900	39.900	36.650	37.650	37.650	256,000
2025-03-27	38.950	40.600	38.500	40.600	40.600	235,400
2025-03-26	34.200	36.950	34.200	36.950	36.950	68,730
2025-03-25	34.000	34.000	33.600	33.600	33.600	18,005
2025-03-24	34.500	34.750	34.000	34.000	34.000	17,100
2025-03-21	33.950	34.600	33.800	34.200	34.200	47,009
2025-03-20	34.700	35.700	33.850	33.950	33.950	56,110
2025-03-19	35.400	35.400	33.900	34.550	34.550	53,009
2025-03-18	35.050	35.500	34.100	34.300	34.300	37,058
2025-03-17	34.750	35.800	34.700	35.400	35.400	24,040
2025-03-14	35.900	35.900	33.500	35.500	35.500	93,121
2025-03-13	38.000	38.000	36.300	36.650	36.650	42,028
2025-03-12	39.100	39.100	37.400	37.650	37.650	22,010
2025-03-11	37.700	37.900	37.000	37.500	37.500	28,022
2025-03-10	38.100	39.800	38.100	38.900	38.900	45,500
2025-03-07	39.300	39.300	37.500	38.100	38.100	62,016
2025-03-06	39.800	40.450	39.200	39.200	39.200	68,051
2025-03-05	41.150	41.150	40.300	40.500	40.500	63,079
2025-03-04	40.000	41.400	40.000	41.250	41.250	28,103
2025-03-03	38.900	40.500	38.900	40.500	40.500	52,008
2025-02-27	40.050	40.550	40.000	40.100	40.100	33,070
2025-02-26	40.500	41.050	40.500	40.600	40.600	38,006
2025-02-25	40.300	41.750	40.300	41.100	41.100	65,166
2025-02-24	40.000	40.100	39.900	40.100	40.100	67,400
2025-02-21	39.050	40.600	39.000	40.000	40.000	116,050
2025-02-20	41.900	41.900	39.550	40.050	40.050	116,017
2025-02-19	41.000	41.000	40.000	40.900	40.900	99,150
2025-02-18	39.050	41.000	39.050	39.800	39.800	203,650
2025-02-17	43.000	45.000	40.000	40.650	40.650	420,072
2025-02-14	42.950	42.950	41.100	42.950	42.950	774,473
2025-02-13	39.050	39.050	39.050	39.050	39.050	171,000
2025-02-12	34.500	35.500	34.150	35.500	35.500	172,403
2025-02-11	32.000	32.300	31.500	32.300	32.300	103,000
2025-02-10	28.850	29.500	28.850	29.400	29.400	11,038
2025-02-07	28.700	29.900	28.700	29.650	29.650	19,054
2025-02-06	29.500	29.600	29.500	29.600	29.600	7,400
2025-02-05	28.550	29.750	28.550	29.500	29.500	19,001

← NewerPage 7 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.