Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.550	29.750	28.550	29.500	29.500	19,001
2025-02-04	28.900	29.850	28.400	28.900	28.900	15,369
2025-02-03	28.850	28.900	28.250	28.900	28.900	14,074
2025-01-22	28.800	29.000	28.800	28.850	28.850	19,000
2025-01-21	28.300	29.000	28.000	29.000	29.000	24,000
2025-01-20	28.000	28.600	28.000	28.600	28.600	13,000
2025-01-17	28.650	28.650	28.100	28.600	28.600	13,000
2025-01-16	27.700	28.800	27.700	28.600	28.600	30,000
2025-01-15	29.300	29.300	28.000	28.700	28.700	13,000
2025-01-14	28.900	28.900	28.550	28.600	28.600	11,000
2025-01-13	29.650	29.800	28.000	28.500	28.500	52,000
2025-01-10	29.000	29.650	29.000	29.050	29.050	27,000
2025-01-09	30.650	30.650	29.250	29.500	29.500	32,000
2025-01-08	30.350	30.850	29.600	30.150	30.150	25,000
2025-01-07	30.050	30.700	30.050	30.400	30.400	14,000
2025-01-06	29.500	30.850	29.500	30.800	30.800	20,000
2025-01-03	30.300	30.300	30.000	30.000	30.000	28,000
2025-01-02	32.000	32.450	30.700	30.700	30.700	4,000
2024-12-31	30.800	30.800	30.100	30.550	30.550	41,000
2024-12-30	30.600	31.650	30.600	31.100	31.100	7,000
2024-12-27	30.800	30.850	30.550	30.600	30.600	19,000
2024-12-26	30.500	31.600	30.500	31.000	31.000	16,000
2024-12-25	30.550	31.000	30.500	30.500	30.500	18,000
2024-12-24	30.200	31.250	30.200	30.500	30.500	37,000
2024-12-23	30.500	30.500	29.800	30.200	30.200	34,000
2024-12-20	30.900	31.950	29.550	29.700	29.700	19,000
2024-12-19	31.000	31.500	30.200	30.900	30.900	23,000
2024-12-18	32.000	32.500	30.900	32.150	32.150	16,000
2024-12-17	31.850	32.200	31.650	32.150	32.150	8,000
2024-12-16	32.500	32.500	31.850	31.850	31.850	12,000
2024-12-13	33.600	33.600	33.350	33.550	33.550	41,000
2024-12-12	33.600	34.000	33.600	33.700	33.700	31,000
2024-12-11	33.150	34.000	33.100	33.600	33.600	52,000
2024-12-10	35.000	35.000	33.300	33.800	33.800	53,000
2024-12-09	32.100	33.450	32.100	33.100	33.100	38,000
2024-12-06	34.150	34.600	33.100	33.400	33.400	16,000
2024-12-05	34.850	35.400	34.000	34.650	34.650	79,000
2024-12-04	33.800	34.500	32.250	34.050	34.050	105,000
2024-12-03	30.700	32.250	30.500	32.250	32.250	78,000
2024-12-02	29.000	30.900	29.000	30.750	30.750	106,000
2024-11-29	30.750	30.950	30.300	30.600	30.600	40,000
2024-11-28	33.600	33.600	30.850	31.600	31.600	85,000
2024-11-27	35.750	35.750	33.600	33.600	33.600	62,000
2024-11-26	35.350	35.350	34.500	35.000	35.000	37,000
2024-11-25	35.300	35.550	35.300	35.300	35.300	40,000
2024-11-22	35.150	35.550	34.950	35.550	35.550	27,000
2024-11-21	34.700	35.450	34.500	35.100	35.100	34,000
2024-11-20	35.100	35.150	34.550	34.700	34.700	56,535
2024-11-19	35.250	35.600	34.700	35.450	35.450	88,000
2024-11-18	36.000	36.000	35.000	35.250	35.250	40,000
2024-11-15	37.250	37.350	35.200	36.250	36.250	78,000
2024-11-14	39.650	39.650	36.900	37.250	37.250	117,000
2024-11-13	38.550	38.950	38.000	38.700	38.700	32,000
2024-11-12	39.900	39.900	38.700	39.000	39.000	24,000
2024-11-11	38.750	39.900	38.750	39.500	39.500	24,000
2024-11-08	39.750	39.850	38.500	38.700	38.700	82,000
2024-11-07	39.850	40.050	39.850	40.000	40.000	21,000
2024-11-06	39.500	39.950	39.050	39.900	39.900	39,000
2024-11-05	40.100	40.100	39.700	39.700	39.700	13,000
2024-11-04	40.200	40.200	39.700	40.150	40.150	24,000

← NewerPage 8 of 21 · 1,226 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.