Antec Inc. (TPEX:6276)
Taiwan · Delayed Price · Currency is TWD 18.50
+0.10 (0.54%)
Oct 16, 2026, 1:30 PM CST
Antec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 19.00 | 19.65 | 18.95 | 19.60 | 19.60 | 3.16% | 22,996 |
| Aug 19, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -0.52% | 16,282 |
| Aug 18, 2026 | 18.55 | 19.70 | 18.50 | 19.10 | 19.10 | -0.26% | 33,260 |
| Aug 17, 2026 | 19.05 | 19.20 | 18.75 | 19.15 | 19.15 | 0.52% | 28,415 |
| Aug 14, 2026 | 18.90 | 19.40 | 18.70 | 19.05 | 19.05 | -0.78% | 30,202 |
| Aug 13, 2026 | 19.35 | 19.35 | 19.10 | 19.20 | 19.20 | -1.03% | 50,240 |
| Aug 12, 2026 | 19.00 | 19.55 | 18.85 | 19.40 | 19.40 | -0.26% | 59,081 |
| Aug 11, 2026 | 19.35 | 19.80 | 19.35 | 19.45 | 19.45 | -2.75% | 6,079 |
| Aug 10, 2026 | 20.40 | 20.40 | 19.30 | 20.00 | 20.00 | -1.96% | 56,509 |
| Aug 7, 2026 | 19.50 | 20.55 | 19.45 | 20.40 | 20.40 | 1.24% | 43,658 |
| Aug 6, 2026 | 21.10 | 21.10 | 20.15 | 20.15 | 20.15 | -6.06% | 8,971 |
| Aug 5, 2026 | 20.70 | 21.80 | 20.70 | 21.45 | 21.45 | 3.62% | 12,259 |
| Aug 4, 2026 | 20.80 | 20.80 | 19.80 | 20.70 | 20.70 | 3.50% | 31,607 |