Antec Inc. (TPEX:6276)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.10 (-0.48%)
Sep 7, 2026, 1:30 PM CST
Antec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 19.95 | 20.70 | 19.75 | 20.00 | 20.00 | 0.25% | 9,474 |
| Jul 31, 2026 | 20.10 | 20.10 | 19.50 | 19.95 | 19.95 | 3.91% | 21,355 |
| Jul 30, 2026 | 19.00 | 19.85 | 19.00 | 19.20 | 19.20 | 1.05% | 17,211 |
| Jul 29, 2026 | 20.30 | 20.30 | 18.85 | 19.00 | 19.00 | -2.31% | 69,162 |
| Jul 28, 2026 | 19.50 | 19.90 | 19.45 | 19.45 | 19.45 | -2.02% | 63,818 |
| Jul 27, 2026 | 20.10 | 20.50 | 19.75 | 19.85 | 19.85 | -1.24% | 65,185 |
| Jul 24, 2026 | 20.35 | 20.65 | 20.00 | 20.10 | 20.10 | -1.23% | 40,254 |
| Jul 23, 2026 | 20.70 | 21.05 | 20.30 | 20.35 | 20.35 | -1.69% | 61,417 |
| Jul 22, 2026 | 21.35 | 21.35 | 20.30 | 20.70 | 20.70 | -0.96% | 57,492 |
| Jul 21, 2026 | 20.65 | 21.80 | 20.65 | 20.90 | 20.90 | 2.20% | 22,238 |
| Jul 20, 2026 | 20.45 | 20.85 | 20.45 | 20.45 | 20.45 | -1.92% | 23,757 |
| Jul 17, 2026 | 21.30 | 21.30 | 20.35 | 20.85 | 20.85 | -3.92% | 73,419 |
| Jul 16, 2026 | 21.30 | 21.85 | 21.30 | 21.70 | 21.70 | -1.36% | 16,441 |
| Jul 15, 2026 | 22.00 | 22.40 | 21.55 | 22.00 | 22.00 | - | 51,243 |
| Jul 14, 2026 | 22.75 | 22.75 | 20.50 | 22.00 | 22.00 | 1.15% | 89,180 |
| Jul 13, 2026 | 22.20 | 22.90 | 21.35 | 21.75 | 21.75 | -1.58% | 84,844 |
| Jul 9, 2026 | 22.90 | 22.90 | 22.00 | 22.10 | 22.10 | 0.23% | 38,106 |
| Jul 8, 2026 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | -1.56% | 30,336 |
| Jul 7, 2026 | 23.00 | 23.15 | 22.40 | 22.40 | 22.40 | -0.44% | 27,825 |
| Jul 6, 2026 | 22.20 | 22.65 | 22.10 | 22.50 | 22.50 | -1.32% | 54,704 |
| Jul 3, 2026 | 23.00 | 23.00 | 22.10 | 22.80 | 22.80 | 0.88% | 71,662 |
| Jul 2, 2026 | 21.15 | 22.75 | 21.10 | 22.60 | 22.60 | 3.20% | 81,268 |
| Jul 1, 2026 | 23.00 | 23.55 | 21.85 | 21.90 | 21.90 | -4.78% | 108,651 |
| Jun 30, 2026 | 23.85 | 24.65 | 22.95 | 23.00 | 23.00 | 1.32% | 306,431 |
| Jun 29, 2026 | 20.80 | 22.70 | 20.80 | 22.70 | 22.70 | 9.93% | 271,810 |
| Jun 26, 2026 | 21.20 | 21.80 | 20.60 | 20.65 | 20.65 | -5.28% | 359,459 |