Antec Inc. (TPEX:6276)
Taiwan · Delayed Price · Currency is TWD 13.25
-1.20 (-8.30%)
Nov 6, 2026, 1:30 PM CST
Antec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.15 | 14.30 | 13.05 | 13.25 | 13.25 | -8.30% | 57,639 |
| Nov 5, 2026 | 15.50 | 15.50 | 14.40 | 14.45 | 14.45 | -6.77% | 63,823 |
| Nov 4, 2026 | 16.10 | 16.10 | 15.00 | 15.50 | 15.50 | -3.73% | 30,442 |
| Nov 3, 2026 | 16.80 | 17.20 | 16.10 | 16.10 | 16.10 | -8.52% | 27,187 |
| Nov 2, 2026 | 17.25 | 17.80 | 16.80 | 17.60 | 17.60 | -1.12% | 47,045 |
| Oct 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,801 |
| Oct 29, 2026 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | -1.10% | 5,679 |
| Oct 28, 2026 | 18.50 | 18.50 | 17.25 | 18.20 | 18.20 | 1.11% | 30,325 |
| Oct 27, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 0.28% | 6,586 |
| Oct 22, 2026 | 18.00 | 18.25 | 17.95 | 17.95 | 17.95 | -1.91% | 3,034 |
| Oct 21, 2026 | 18.55 | 18.55 | 18.00 | 18.30 | 18.30 | 1.95% | 5,276 |
| Oct 20, 2026 | 17.55 | 18.90 | 17.55 | 17.95 | 17.95 | 0.56% | 7,050 |
| Oct 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -3.51% | 4,031 |
| Oct 16, 2026 | 17.80 | 18.85 | 17.80 | 18.50 | 18.50 | 0.54% | 52,454 |
| Oct 15, 2026 | 18.10 | 18.95 | 18.10 | 18.40 | 18.40 | -3.41% | 35,618 |
| Oct 14, 2026 | 19.20 | 19.20 | 18.60 | 19.05 | 19.05 | 2.97% | 4,841 |
| Oct 13, 2026 | 18.90 | 19.65 | 18.50 | 18.50 | 18.50 | -4.64% | 49,367 |
| Oct 12, 2026 | 19.00 | 19.40 | 18.70 | 19.40 | 19.40 | 2.11% | 42,122 |
| Oct 8, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | 4,090 |
| Oct 7, 2026 | 19.45 | 19.90 | 18.65 | 19.20 | 19.20 | -1.29% | 20,258 |
| Oct 6, 2026 | 19.60 | 19.95 | 19.45 | 19.45 | 19.45 | -1.52% | 10,283 |
| Oct 5, 2026 | 19.30 | 20.00 | 19.20 | 19.75 | 19.75 | 0.51% | 20,109 |
| Oct 1, 2026 | 19.60 | 19.65 | 19.50 | 19.65 | 19.65 | 1.81% | 10,105 |
| Sep 30, 2026 | 19.00 | 19.35 | 19.00 | 19.30 | 19.30 | -0.77% | 11,142 |
| Sep 29, 2026 | 19.50 | 19.70 | 18.80 | 19.45 | 19.45 | -1.02% | 49,174 |
| Sep 24, 2026 | 19.55 | 19.70 | 18.80 | 19.65 | 19.65 | -1.01% | 28,325 |
| Sep 23, 2026 | 19.50 | 20.10 | 19.40 | 19.85 | 19.85 | 2.06% | 17,270 |
| Sep 22, 2026 | 19.65 | 20.10 | 19.35 | 19.45 | 19.45 | -1.02% | 15,169 |
| Sep 21, 2026 | 19.50 | 20.25 | 19.50 | 19.65 | 19.65 | -1.01% | 4,464 |
| Sep 18, 2026 | 20.70 | 20.70 | 19.85 | 19.85 | 19.85 | -0.75% | 14,039 |
| Sep 17, 2026 | 19.80 | 20.15 | 19.80 | 20.00 | 20.00 | 1.52% | 11,036 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.20 | 19.70 | 19.70 | 3.14% | 16,200 |
| Sep 15, 2026 | 19.05 | 19.50 | 19.05 | 19.10 | 19.10 | -3.05% | 7,670 |
| Sep 14, 2026 | 19.35 | 19.75 | 19.25 | 19.70 | 19.70 | -1.01% | 16,260 |
| Sep 11, 2026 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | 5.29% | 15,039 |
| Sep 10, 2026 | 20.30 | 20.60 | 18.90 | 18.90 | 18.90 | -8.25% | 79,538 |
| Sep 9, 2026 | 20.70 | 20.80 | 20.05 | 20.60 | 20.60 | 0.24% | 38,729 |
| Sep 8, 2026 | 21.00 | 21.00 | 20.40 | 20.55 | 20.55 | -0.24% | 21,428 |
| Sep 7, 2026 | 20.35 | 20.80 | 20.00 | 20.60 | 20.60 | -0.48% | 29,170 |
| Sep 4, 2026 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 1.97% | 17,901 |
| Sep 3, 2026 | 20.60 | 20.85 | 20.30 | 20.30 | 20.30 | -0.49% | 13,593 |
| Sep 2, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | 0.99% | 32,120 |
| Sep 1, 2026 | 20.10 | 20.60 | 19.75 | 20.20 | 20.20 | 0.50% | 27,667 |
| Aug 31, 2026 | 20.30 | 20.65 | 20.00 | 20.10 | 20.10 | -0.74% | 18,228 |
| Aug 28, 2026 | 20.90 | 20.90 | 19.90 | 20.25 | 20.25 | 0.25% | 32,181 |
| Aug 27, 2026 | 20.40 | 21.05 | 20.20 | 20.20 | 20.20 | -0.25% | 29,292 |
| Aug 26, 2026 | 21.55 | 21.55 | 20.25 | 20.25 | 20.25 | -2.17% | 25,753 |
| Aug 25, 2026 | 19.85 | 21.10 | 19.85 | 20.70 | 20.70 | 4.28% | 27,650 |
| Aug 24, 2026 | 19.20 | 19.95 | 19.15 | 19.85 | 19.85 | 0.76% | 21,235 |
| Aug 21, 2026 | 19.20 | 19.95 | 19.20 | 19.70 | 19.70 | 0.51% | 28,125 |