Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.550	18.900	17.550	17.950	17.950	7,049
2026-10-19	17.850	17.850	17.850	17.850	17.850	3,031
2026-10-16	17.800	18.850	17.800	18.500	18.500	52,452
2026-10-15	18.100	18.950	18.100	18.400	18.400	35,000
2026-10-14	19.200	19.200	18.600	19.050	19.050	4,001
2026-10-13	18.900	19.650	18.500	18.500	18.500	49,155
2026-10-12	19.000	19.400	18.700	19.400	19.400	42,000
2026-10-08	19.100	19.100	19.000	19.000	19.000	3,885
2026-10-07	19.450	19.900	18.650	19.200	19.200	19,278
2026-10-06	19.600	19.950	19.450	19.450	19.450	10,137
2026-10-05	19.300	20.000	19.200	19.750	19.750	20,000
2026-10-02	19.650	19.650	19.650	19.650	19.650	0
2026-10-01	19.600	19.650	19.500	19.650	19.650	10,000
2026-09-30	19.000	19.350	19.000	19.300	19.300	11,000
2026-09-29	19.500	19.700	18.800	19.450	19.450	49,000
2026-09-24	19.550	19.700	18.800	19.650	19.650	27,016
2026-09-23	19.500	20.100	19.400	19.850	19.850	17,070
2026-09-22	19.650	20.100	19.350	19.450	19.450	15,000
2026-09-21	19.500	20.250	19.500	19.650	19.650	4,002
2026-09-18	20.700	20.700	19.850	19.850	19.850	14,002
2026-09-17	19.800	20.150	19.800	20.000	20.000	11,000
2026-09-16	19.800	19.800	19.200	19.700	19.700	16,000
2026-09-15	19.050	19.500	19.050	19.100	19.100	7,000
2026-09-14	19.350	19.750	19.250	19.700	19.700	16,040
2026-09-11	18.900	19.900	18.900	19.900	19.900	15,000
2026-09-10	20.300	20.600	18.900	18.900	18.900	79,200
2026-09-09	20.700	20.800	20.050	20.600	20.600	38,101
2026-09-08	21.000	21.000	20.400	20.550	20.550	21,001
2026-09-07	20.350	20.800	20.000	20.600	20.600	29,001
2026-09-04	20.600	20.700	20.300	20.700	20.700	17,000
2026-09-03	20.600	20.850	20.300	20.300	20.300	13,100
2026-09-02	20.800	20.800	20.300	20.400	20.400	30,050
2026-09-01	20.100	20.600	19.750	20.200	20.200	27,100
2026-08-31	20.300	20.650	20.000	20.100	20.100	18,001
2026-08-28	20.900	20.900	19.900	20.250	20.250	31,000
2026-08-27	20.400	21.050	20.200	20.200	20.200	28,100
2026-08-26	21.550	21.550	20.250	20.250	20.250	24,042
2026-08-25	19.850	21.100	19.850	20.700	20.700	27,000
2026-08-24	19.200	19.950	19.150	19.850	19.850	21,000
2026-08-21	19.200	19.950	19.200	19.700	19.700	28,000
2026-08-20	19.000	19.650	18.950	19.600	19.600	22,038
2026-08-19	19.700	19.700	19.000	19.000	19.000	16,000
2026-08-18	18.550	19.700	18.500	19.100	19.100	32,001
2026-08-17	19.050	19.200	18.750	19.150	19.150	28,101
2026-08-14	18.900	19.400	18.700	19.050	19.050	29,000
2026-08-13	19.350	19.350	19.100	19.200	19.200	50,002
2026-08-12	19.000	19.550	18.850	19.400	19.400	59,010
2026-08-11	19.350	19.800	19.350	19.450	19.450	6,002
2026-08-10	20.400	20.400	19.300	20.000	20.000	56,100
2026-08-07	19.500	20.550	19.450	20.400	20.400	43,001
2026-08-06	21.100	21.100	20.150	20.150	20.150	7,000
2026-08-05	20.700	21.800	20.700	21.450	21.450	12,004
2026-08-04	20.800	20.800	19.800	20.700	20.700	30,000
2026-08-03	19.950	20.700	19.750	20.000	20.000	9,003
2026-07-31	20.100	20.100	19.500	19.950	19.950	21,000
2026-07-30	19.000	19.850	19.000	19.200	19.200	17,000
2026-07-29	20.300	20.300	18.850	19.000	19.000	68,001
2026-07-28	19.500	19.900	19.450	19.450	19.450	63,001
2026-07-27	20.100	20.500	19.750	19.850	19.850	65,015
2026-07-24	20.350	20.650	20.000	20.100	20.100	39,000

Page 1 of 3 · 126 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.