Antec Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	20.850	20.850	20.700	20.800	19.177	37,015
2022-02-22	21.250	21.250	20.800	20.850	19.223	95,000
2022-02-21	21.250	21.400	21.250	21.250	19.592	27,050
2022-02-18	21.400	21.400	21.200	21.300	19.638	32,106
2022-02-17	21.600	21.600	21.450	21.500	19.822	22,344
2022-02-16	21.900	21.900	21.400	21.600	19.915	77,100
2022-02-15	21.800	21.800	21.600	21.650	19.961	16,095
2022-02-14	21.750	21.800	21.500	21.650	19.961	27,129
2022-02-11	21.850	21.850	21.500	21.650	19.961	32,678
2022-02-10	21.850	21.850	21.600	21.850	20.145	18,200
2022-02-09	21.950	21.950	21.550	21.850	20.145	16,165
2022-02-08	21.700	21.950	21.700	21.750	20.053	22,059
2022-02-07	21.200	21.650	21.200	21.600	19.915	19,272
2022-01-26	21.250	21.350	21.200	21.200	19.546	50,047
2022-01-25	21.600	21.600	21.400	21.500	19.822	13,000
2022-01-24	22.000	22.000	20.900	21.600	19.915	102,151
2022-01-21	22.300	22.400	22.100	22.200	20.468	44,000
2022-01-20	22.500	22.500	22.200	22.300	20.560	48,000
2022-01-19	22.150	22.700	22.100	22.300	20.560	56,000
2022-01-18	22.500	24.150	22.350	22.450	20.698	539,000
2022-01-17	22.250	22.350	21.950	22.250	20.514	30,000
2022-01-14	22.250	22.500	22.100	22.250	20.514	56,000
2022-01-13	22.000	22.200	21.950	22.200	20.468	46,176
2022-01-12	22.050	22.150	21.950	22.100	20.376	14,470
2022-01-11	22.450	22.450	21.950	22.000	20.283	50,100
2022-01-10	22.200	22.450	22.200	22.400	20.652	22,066
2022-01-07	22.500	22.700	22.150	22.250	20.514	51,100
2022-01-06	22.250	22.400	22.250	22.300	20.560	42,680
2022-01-05	22.700	22.700	22.500	22.500	20.744	68,045
2022-01-04	22.450	22.800	22.350	22.450	20.698	139,622
2022-01-03	22.250	22.250	22.100	22.100	20.376	53,001
2021-12-30	22.150	22.350	22.150	22.250	20.514	36,298
2021-12-29	22.150	22.150	22.050	22.150	20.422	81,051
2021-12-28	22.300	22.550	22.200	22.300	20.560	47,025
2021-12-27	22.200	22.500	22.150	22.300	20.560	26,156
2021-12-24	22.250	22.250	22.150	22.200	20.468	25,000
2021-12-23	22.150	22.400	22.150	22.400	20.652	23,358
2021-12-22	22.350	22.400	22.300	22.400	20.652	16,000
2021-12-21	22.200	22.500	22.200	22.450	20.698	26,054
2021-12-20	22.300	22.450	22.100	22.400	20.652	48,000
2021-12-17	22.300	22.500	22.250	22.300	20.560	26,390
2021-12-16	22.450	22.650	22.300	22.300	20.560	51,167
2021-12-15	22.600	22.600	22.350	22.350	20.606	35,000
2021-12-14	22.550	22.550	22.150	22.400	20.652	40,000
2021-12-13	22.650	22.650	22.300	22.350	20.606	77,047
2021-12-10	22.950	22.950	22.700	22.800	21.021	20,296
2021-12-09	22.650	23.100	22.650	22.750	20.975	114,672
2021-12-08	22.600	22.900	22.600	22.650	20.883	47,468
2021-12-07	22.700	24.200	22.600	22.600	20.837	678,202
2021-12-06	21.800	22.000	21.800	22.000	20.283	26,001
2021-12-03	22.250	22.250	21.850	21.850	20.145	25,137
2021-12-02	22.050	22.050	21.850	21.950	20.237	19,133
2021-12-01	21.750	21.950	21.700	21.800	20.099	42,000
2021-11-30	22.000	22.100	21.550	21.750	20.053	107,445
2021-11-29	21.700	21.850	21.500	21.850	20.145	36,000
2021-11-26	22.000	22.050	21.750	21.950	20.237	100,000
2021-11-25	22.100	22.100	21.950	21.950	20.237	77,000
2021-11-24	22.250	22.250	21.950	22.050	20.329	77,418
2021-11-23	22.350	22.350	22.100	22.200	20.468	79,030
2021-11-22	22.600	22.600	22.200	22.250	20.514	86,355

← NewerPage 20 of 21 · 1,221 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.