Antec Inc. (TPEX:6276)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.30 (-0.65%)
Sep 12, 2025, 1:30 PM CST
Antec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.15 | 47.45 | 45.55 | 46.00 | 46.00 | -0.65% | 141,785 |
| Sep 11, 2025 | 48.50 | 48.50 | 45.05 | 46.30 | 46.30 | -4.34% | 148,410 |
| Sep 10, 2025 | 44.45 | 48.60 | 44.45 | 48.40 | 48.40 | 8.89% | 236,674 |
| Sep 9, 2025 | 45.95 | 45.95 | 44.00 | 44.45 | 44.45 | -2.52% | 114,724 |
| Sep 8, 2025 | 45.55 | 46.20 | 45.25 | 45.60 | 45.60 | 0.66% | 79,689 |
| Sep 5, 2025 | 46.30 | 46.30 | 44.85 | 45.30 | 45.30 | -3.41% | 115,489 |
| Sep 4, 2025 | 45.70 | 47.55 | 45.25 | 46.90 | 46.90 | 3.42% | 158,087 |
| Sep 3, 2025 | 44.60 | 45.90 | 44.60 | 45.35 | 45.35 | - | 130,469 |
| Sep 2, 2025 | 45.45 | 46.90 | 45.30 | 45.35 | 45.35 | -1.41% | 90,868 |
| Sep 1, 2025 | 47.50 | 47.50 | 45.40 | 46.00 | 46.00 | -3.36% | 182,697 |
| Aug 29, 2025 | 48.75 | 48.75 | 47.40 | 47.60 | 47.60 | -0.31% | 100,629 |
| Aug 28, 2025 | 48.20 | 49.20 | 47.70 | 47.75 | 47.75 | -2.05% | 162,697 |
| Aug 27, 2025 | 49.80 | 50.00 | 48.00 | 48.75 | 48.75 | -1.12% | 310,796 |
| Aug 26, 2025 | 50.70 | 51.00 | 48.70 | 49.30 | 49.30 | -2.76% | 172,058 |
| Aug 25, 2025 | 50.40 | 52.30 | 50.30 | 50.70 | 50.70 | 1.40% | 142,061 |
| Aug 22, 2025 | 51.70 | 51.70 | 50.00 | 50.00 | 50.00 | -3.10% | 270,643 |
| Aug 21, 2025 | 53.40 | 53.40 | 51.60 | 51.60 | 51.60 | -1.90% | 147,524 |
| Aug 20, 2025 | 53.70 | 54.50 | 52.50 | 52.60 | 52.60 | -1.87% | 178,376 |
| Aug 19, 2025 | 54.10 | 54.90 | 53.30 | 53.60 | 53.60 | -0.74% | 173,857 |
| Aug 18, 2025 | 55.00 | 55.00 | 53.10 | 54.00 | 54.00 | -2.00% | 355,412 |
| Aug 15, 2025 | 57.40 | 57.70 | 54.10 | 55.10 | 55.10 | -4.01% | 504,803 |
| Aug 14, 2025 | 57.40 | 58.90 | 56.50 | 57.40 | 57.40 | -0.69% | 280,640 |
| Aug 13, 2025 | 58.60 | 59.20 | 56.00 | 57.80 | 57.80 | -1.20% | 241,683 |
| Aug 12, 2025 | 57.30 | 58.70 | 57.30 | 58.50 | 58.50 | 1.39% | 142,331 |
| Aug 11, 2025 | 58.30 | 58.90 | 56.70 | 57.70 | 57.70 | -0.17% | 192,570 |
| Aug 8, 2025 | 59.10 | 59.90 | 57.50 | 57.80 | 57.80 | -4.93% | 820,285 |
| Aug 7, 2025 | 62.50 | 62.50 | 59.80 | 60.80 | 60.80 | -0.49% | 531,284 |
| Aug 6, 2025 | 59.60 | 62.50 | 59.00 | 61.10 | 61.10 | 2.52% | 698,748 |
| Aug 5, 2025 | 59.70 | 61.50 | 59.60 | 59.60 | 59.60 | 0.85% | 593,397 |
| Aug 4, 2025 | 57.70 | 59.60 | 57.70 | 59.10 | 59.10 | 1.03% | 174,593 |
| Aug 1, 2025 | 57.60 | 59.10 | 55.70 | 58.50 | 58.50 | 1.39% | 232,140 |
| 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 |