Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.750	40.750	39.750	40.150	40.150	6,000
2024-10-31	40.250	40.250	40.250	40.250	40.250	0
2024-10-30	41.750	41.900	39.600	40.250	40.250	71,000
2024-10-29	40.250	41.100	39.700	40.350	40.350	67,000
2024-10-28	41.650	42.400	40.900	40.900	40.900	28,000
2024-10-25	42.200	42.900	41.100	41.550	41.550	47,000
2024-10-24	42.950	42.950	42.050	42.150	42.150	49,000
2024-10-23	42.650	42.650	41.800	41.900	41.900	27,000
2024-10-22	42.950	42.950	41.600	42.300	42.300	16,000
2024-10-21	41.400	42.950	41.100	41.750	41.750	45,000
2024-10-18	42.250	42.250	40.800	41.250	41.250	25,000
2024-10-17	42.000	42.250	41.150	41.500	41.500	41,000
2024-10-16	41.200	41.650	40.750	41.350	41.350	47,000
2024-10-15	41.150	42.000	41.000	41.000	41.000	41,000
2024-10-14	42.600	42.600	41.000	41.100	41.100	46,000
2024-10-11	41.850	42.200	41.500	41.600	41.600	56,000
2024-10-09	43.000	43.450	41.500	42.400	42.400	56,000
2024-10-08	42.150	43.700	42.150	42.750	42.750	38,000
2024-10-07	43.000	44.750	42.700	43.450	43.450	62,000
2024-10-04	41.500	43.100	41.500	42.700	42.700	38,000
2024-10-03	42.300	42.300	42.300	42.300	42.300	0
2024-10-02	42.300	42.300	42.300	42.300	42.300	0
2024-10-01	43.250	43.250	42.000	42.300	42.300	106,000
2024-09-30	46.000	46.700	42.850	42.850	42.850	593,000
2024-09-27	41.600	45.700	41.600	45.700	45.700	463,000
2024-09-26	42.000	42.000	41.100	41.550	41.550	30,000
2024-09-25	41.000	41.600	41.000	41.200	41.200	39,000
2024-09-24	39.950	41.400	39.500	40.500	40.500	49,000
2024-09-23	40.900	40.900	40.150	40.550	40.550	36,000
2024-09-20	41.250	41.250	39.750	39.800	39.800	66,000
2024-09-19	39.200	40.000	39.200	39.900	39.900	36,000
2024-09-18	38.700	39.950	38.700	39.200	39.200	33,000
2024-09-16	40.150	40.150	38.750	39.400	39.400	30,000
2024-09-13	39.000	39.000	38.500	38.950	38.950	9,000
2024-09-12	38.600	39.600	38.500	38.500	38.500	30,000
2024-09-11	38.500	38.500	38.200	38.450	38.450	34,000
2024-09-10	40.200	40.200	38.200	38.400	38.400	58,000
2024-09-09	38.600	40.450	38.550	40.200	40.200	60,000
2024-09-06	39.750	39.750	38.400	39.400	39.400	25,000
2024-09-05	40.000	41.850	39.550	39.750	39.750	62,000
2024-09-04	40.500	41.300	38.850	40.150	40.150	57,000
2024-09-03	43.350	44.100	42.500	42.650	42.650	56,000
2024-09-02	45.950	45.950	44.000	44.000	44.000	33,000
2024-08-30	45.900	46.100	45.750	46.000	46.000	19,000
2024-08-29	45.800	46.450	45.500	46.000	46.000	21,000
2024-08-28	46.350	46.350	45.450	45.550	45.550	22,000
2024-08-27	48.550	48.600	45.650	45.800	45.800	106,000
2024-08-26	46.500	48.000	46.250	47.500	47.500	171,000
2024-08-23	46.100	46.100	45.000	45.600	45.600	44,000
2024-08-22	46.000	46.950	45.100	45.850	45.850	60,000
2024-08-21	46.200	46.700	45.600	45.600	45.600	38,000
2024-08-20	46.050	47.500	46.050	47.100	47.100	76,000
2024-08-19	45.600	47.000	45.000	46.000	46.000	137,000
2024-08-16	45.650	45.650	44.700	44.750	44.750	50,000
2024-08-15	45.400	45.750	43.850	45.000	45.000	17,000
2024-08-14	46.000	46.000	44.350	44.350	44.350	46,000
2024-08-13	45.950	45.950	44.650	44.900	44.900	19,000
2024-08-12	45.600	46.000	44.200	45.050	45.050	75,000
2024-08-09	45.950	46.900	43.550	44.000	44.000	160,000
2024-08-08	43.000	46.550	42.500	44.500	44.500	294,000

← NewerPage 9 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.