Antec Inc. (TPEX:6276)
Taiwan · Delayed Price · Currency is TWD 58.50
+0.80 (1.39%)
Aug 1, 2025, 1:30 PM CST
Antec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.60 | 59.10 | 55.70 | 58.50 | 58.50 | 1.39% | 232,136 |
| Jul 31, 2025 | 58.60 | 59.20 | 57.10 | 57.70 | 57.70 | -0.52% | 267,776 |
| Jul 30, 2025 | 58.60 | 62.50 | 58.00 | 58.00 | 58.00 | 0.52% | 1,300,124 |
| Jul 29, 2025 | 56.20 | 58.90 | 54.80 | 57.70 | 57.70 | 4.34% | 708,434 |
| Jul 28, 2025 | 55.30 | 56.40 | 53.00 | 55.30 | 55.30 | -0.36% | 303,442 |
| Jul 25, 2025 | 56.50 | 56.50 | 55.40 | 55.50 | 55.50 | -1.77% | 145,433 |
| Jul 24, 2025 | 57.40 | 57.40 | 55.60 | 56.50 | 56.50 | 0.71% | 185,075 |
| Jul 23, 2025 | 56.60 | 58.10 | 56.10 | 56.10 | 56.10 | -1.06% | 199,549 |
| Jul 22, 2025 | 58.60 | 59.70 | 55.80 | 56.70 | 56.70 | -3.24% | 298,612 |
| Jul 21, 2025 | 58.80 | 59.50 | 57.70 | 58.60 | 58.60 | 1.03% | 300,367 |
| Jul 18, 2025 | 59.80 | 59.90 | 58.00 | 58.00 | 58.00 | -1.53% | 302,552 |
| Jul 17, 2025 | 59.30 | 60.00 | 57.80 | 58.90 | 58.90 | -1.34% | 378,810 |
| Jul 16, 2025 | 58.50 | 62.40 | 57.90 | 59.70 | 59.70 | 3.29% | 1,162,113 |
| Jul 15, 2025 | 56.60 | 58.40 | 56.10 | 57.80 | 57.80 | 3.96% | 415,130 |
| Jul 14, 2025 | 58.00 | 58.00 | 55.50 | 55.60 | 55.60 | -3.14% | 270,545 |
| Jul 11, 2025 | 57.50 | 59.10 | 57.20 | 57.40 | 57.40 | -0.52% | 285,618 |
| Jul 10, 2025 | 56.00 | 58.50 | 56.00 | 57.70 | 57.70 | 1.58% | 408,238 |
| Jul 9, 2025 | 56.60 | 58.60 | 56.30 | 56.80 | 56.80 | 1.43% | 250,241 |
| Jul 8, 2025 | 56.50 | 56.90 | 54.90 | 56.00 | 56.00 | -0.18% | 298,390 |
| Jul 7, 2025 | 55.50 | 59.40 | 55.50 | 56.10 | 56.10 | -0.71% | 487,664 |
| Jul 4, 2025 | 59.90 | 59.90 | 56.30 | 56.50 | 56.50 | -4.72% | 579,333 |
| Jul 3, 2025 | 60.60 | 61.30 | 59.00 | 59.30 | 59.30 | -1.17% | 576,379 |
| Jul 2, 2025 | 57.90 | 63.40 | 57.90 | 60.00 | 60.00 | 2.92% | 1,693,411 |
| Jul 1, 2025 | 60.20 | 60.60 | 58.30 | 58.30 | 58.30 | -2.83% | 552,200 |
| Jun 30, 2025 | 60.10 | 61.80 | 57.30 | 60.00 | 60.00 | - | 1,609,185 |
| Jun 27, 2025 | 67.90 | 69.40 | 60.00 | 60.00 | 60.00 | -7.69% | 2,560,127 |
| Jun 26, 2025 | 66.20 | 67.40 | 64.00 | 65.00 | 65.00 | -1.07% | 929,719 |
| Jun 25, 2025 | 65.00 | 66.40 | 64.10 | 65.70 | 65.70 | 1.23% | 731,502 |
| Jun 24, 2025 | 63.80 | 65.60 | 63.80 | 64.90 | 64.90 | 1.25% | 631,049 |
| Jun 23, 2025 | 59.60 | 64.50 | 59.60 | 64.10 | 64.10 | 4.57% | 885,852 |
| Jun 20, 2025 | 60.00 | 61.40 | 58.40 | 61.30 | 61.30 | 1.49% | 481,560 |
| Jun 19, 2025 | 59.50 | 60.80 | 58.00 | 60.40 | 60.40 | 1.00% | 260,935 |
| Jun 18, 2025 | 56.60 | 61.50 | 56.50 | 59.80 | 59.80 | 5.84% | 601,439 |
| Jun 17, 2025 | 58.20 | 58.70 | 56.50 | 56.50 | 56.50 | -2.08% | 268,600 |
| Jun 16, 2025 | 57.00 | 57.70 | 55.60 | 57.70 | 57.70 | 0.87% | 219,506 |
| Jun 13, 2025 | 58.20 | 58.50 | 57.00 | 57.20 | 57.20 | -2.05% | 239,523 |
| Jun 12, 2025 | 58.20 | 59.00 | 57.40 | 58.40 | 58.40 | 0.34% | 339,060 |
| Jun 11, 2025 | 61.50 | 61.50 | 57.50 | 58.20 | 58.20 | -6.73% | 1,181,700 |
| Jun 10, 2025 | 66.90 | 67.20 | 61.40 | 62.40 | 62.40 | -6.73% | 7,026,093 |
| Jun 9, 2025 | 61.90 | 66.90 | 61.50 | 66.90 | 66.90 | 9.85% | 8,037,656 |
| Jun 6, 2025 | 64.50 | 64.90 | 60.00 | 60.90 | 60.90 | -3.64% | 9,978,902 |
| Jun 5, 2025 | 60.00 | 63.20 | 59.00 | 63.20 | 63.20 | 9.91% | 11,812,906 |
| Jun 4, 2025 | 54.90 | 57.50 | 52.50 | 57.50 | 57.50 | 9.94% | 5,182,564 |
| Jun 3, 2025 | 49.50 | 52.30 | 49.45 | 52.30 | 52.30 | 9.87% | 831,068 |
| Jun 2, 2025 | 52.90 | 56.50 | 47.60 | 47.60 | 47.60 | -7.75% | 5,563,280 |
| May 29, 2025 | 49.90 | 51.60 | 49.45 | 51.60 | 51.60 | 9.90% | 766,923 |
| May 28, 2025 | 43.00 | 46.95 | 43.00 | 46.95 | 46.95 | 9.95% | 425,358 |
| May 27, 2025 | 45.10 | 45.85 | 42.70 | 42.70 | 42.70 | -5.32% | 118,928 |
| May 26, 2025 | 45.30 | 45.95 | 44.10 | 45.10 | 45.10 | -0.22% | 93,665 |
| May 23, 2025 | 47.20 | 48.30 | 45.20 | 45.20 | 45.20 | -4.34% | 235,674 |