Antec Inc. (TPEX:6276)
Taiwan
· Delayed Price · Currency is TWD 31.20
+0.15 (0.48%)
Mar 10, 2026, 1:29 PM CST
Antec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.10 | 32.20 | 31.00 | 31.20 | 31.20 | 0.48% | 67,432 |
| Mar 9, 2026 | 33.05 | 33.05 | 31.05 | 31.05 | 31.05 | -9.87% | 118,639 |
| Mar 6, 2026 | 34.20 | 34.95 | 34.20 | 34.45 | 34.45 | -1.43% | 25,408 |
| Mar 5, 2026 | 33.50 | 35.80 | 33.45 | 34.95 | 34.95 | 6.88% | 52,908 |
| Mar 4, 2026 | 34.55 | 34.55 | 32.70 | 32.70 | 32.70 | -6.44% | 36,747 |
| Mar 3, 2026 | 36.20 | 36.20 | 34.05 | 34.95 | 34.95 | -1.27% | 47,759 |
| Mar 2, 2026 | 35.00 | 35.75 | 34.90 | 35.40 | 35.40 | -1.94% | 33,805 |
| Feb 26, 2026 | 35.75 | 36.50 | 34.65 | 36.10 | 36.10 | 2.27% | 55,495 |
| Feb 25, 2026 | 34.80 | 35.90 | 34.70 | 35.30 | 35.30 | 1.73% | 49,457 |
| Feb 24, 2026 | 34.95 | 34.95 | 34.45 | 34.70 | 34.70 | -0.86% | 65,956 |
| Feb 23, 2026 | 35.30 | 36.50 | 34.60 | 35.00 | 35.00 | -0.85% | 40,537 |
| Feb 11, 2026 | 35.30 | 35.35 | 34.90 | 35.30 | 35.30 | -0.14% | 12,694 |
| Feb 10, 2026 | 36.90 | 36.90 | 35.00 | 35.35 | 35.35 | -1.39% | 23,870 |
| Feb 9, 2026 | 35.60 | 37.80 | 35.60 | 35.85 | 35.85 | 0.84% | 21,820 |
| Feb 6, 2026 | 35.15 | 36.50 | 35.00 | 35.55 | 35.55 | -2.20% | 37,281 |
| Feb 5, 2026 | 38.00 | 38.00 | 36.35 | 36.35 | 36.35 | -3.07% | 13,295 |
| Feb 4, 2026 | 35.00 | 37.50 | 35.00 | 37.50 | 37.50 | 7.14% | 122,127 |
| Feb 3, 2026 | 35.85 | 35.85 | 34.65 | 35.00 | 35.00 | 1.45% | 15,590 |
| Feb 2, 2026 | 36.25 | 36.25 | 33.50 | 34.50 | 34.50 | -2.27% | 92,463 |
| Jan 30, 2026 | 35.70 | 36.00 | 34.95 | 35.30 | 35.30 | - | 38,386 |
| Jan 29, 2026 | 37.50 | 37.50 | 35.30 | 35.30 | 35.30 | -4.47% | 32,844 |
| Jan 28, 2026 | 37.75 | 37.75 | 36.70 | 36.95 | 36.95 | -0.94% | 21,972 |
| Jan 27, 2026 | 37.70 | 37.70 | 36.80 | 37.30 | 37.30 | -0.27% | 23,197 |
| Jan 26, 2026 | 36.65 | 37.70 | 36.65 | 37.40 | 37.40 | 2.05% | 45,699 |
| Jan 23, 2026 | 37.50 | 37.50 | 36.45 | 36.65 | 36.65 | -2.27% | 80,863 |
| Jan 22, 2026 | 37.65 | 38.45 | 37.00 | 37.50 | 37.50 | -0.79% | 91,657 |
| Jan 21, 2026 | 38.00 | 38.50 | 37.40 | 37.80 | 37.80 | 0.13% | 51,625 |
| Jan 20, 2026 | 37.80 | 38.85 | 37.35 | 37.75 | 37.75 | -0.92% | 44,189 |
| Jan 19, 2026 | 37.80 | 38.75 | 37.80 | 38.10 | 38.10 | -0.65% | 42,165 |
| Jan 16, 2026 | 38.40 | 38.75 | 37.80 | 38.35 | 38.35 | -0.13% | 59,690 |
| Jan 15, 2026 | 38.10 | 39.10 | 38.00 | 38.40 | 38.40 | -0.65% | 21,025 |
| Jan 14, 2026 | 37.80 | 39.40 | 37.80 | 38.65 | 38.65 | 0.91% | 37,082 |
| Jan 13, 2026 | 38.75 | 38.85 | 38.30 | 38.30 | 38.30 | -2.30% | 36,019 |
| Jan 12, 2026 | 39.70 | 39.75 | 39.05 | 39.20 | 39.20 | 1.42% | 38,973 |
| Jan 9, 2026 | 39.90 | 39.90 | 38.30 | 38.65 | 38.65 | -3.13% | 41,345 |
| Jan 8, 2026 | 40.50 | 40.50 | 39.40 | 39.90 | 39.90 | -0.99% | 61,296 |
| Jan 7, 2026 | 39.25 | 40.30 | 38.50 | 40.30 | 40.30 | 2.68% | 112,317 |
| Jan 6, 2026 | 39.20 | 39.80 | 38.50 | 39.25 | 39.25 | -0.51% | 54,701 |
| Jan 5, 2026 | 39.75 | 40.00 | 39.40 | 39.45 | 39.45 | -0.75% | 28,853 |
| Jan 2, 2026 | 38.30 | 40.15 | 38.30 | 39.75 | 39.75 | 2.85% | 71,382 |
| Dec 31, 2025 | 38.50 | 39.40 | 38.50 | 38.65 | 38.65 | 0.39% | 32,565 |
| Dec 30, 2025 | 38.80 | 38.80 | 37.95 | 38.50 | 38.50 | -0.77% | 34,254 |
| Dec 29, 2025 | 37.50 | 38.85 | 37.50 | 38.80 | 38.80 | -0.26% | 60,772 |
| Dec 26, 2025 | 38.95 | 40.35 | 38.55 | 38.90 | 38.90 | -1.14% | 64,784 |
| Dec 24, 2025 | 39.30 | 40.10 | 39.30 | 39.35 | 39.35 | -0.76% | 9,272 |
| Dec 23, 2025 | 39.75 | 40.20 | 39.65 | 39.65 | 39.65 | -0.63% | 20,231 |
| Dec 22, 2025 | 40.50 | 40.50 | 39.40 | 39.90 | 39.90 | -0.13% | 19,790 |
| Dec 19, 2025 | 40.50 | 40.60 | 39.50 | 39.95 | 39.95 | 1.27% | 20,189 |
| Dec 18, 2025 | 39.50 | 40.50 | 39.10 | 39.45 | 39.45 | -0.13% | 27,288 |
| Dec 17, 2025 | 40.95 | 40.95 | 39.50 | 39.50 | 39.50 | -1.62% | 14,129 |
| Dec 16, 2025 | 40.95 | 40.95 | 39.70 | 40.15 | 40.15 | -1.23% | 23,121 |
| Dec 15, 2025 | 40.70 | 41.20 | 39.60 | 40.65 | 40.65 | -0.12% | 35,191 |
| Dec 12, 2025 | 40.80 | 41.45 | 40.00 | 40.70 | 40.70 | 1.75% | 39,512 |
| Dec 11, 2025 | 41.65 | 41.65 | 40.00 | 40.00 | 40.00 | -3.03% | 36,422 |
| Dec 10, 2025 | 42.65 | 43.50 | 41.20 | 41.25 | 41.25 | -1.79% | 104,967 |
| Dec 9, 2025 | 41.05 | 42.50 | 39.00 | 42.00 | 42.00 | 5.13% | 91,121 |
| Dec 8, 2025 | 40.20 | 40.20 | 39.15 | 39.95 | 39.95 | - | 21,213 |
| Dec 5, 2025 | 40.50 | 40.80 | 39.35 | 39.95 | 39.95 | -0.50% | 44,368 |
| Dec 4, 2025 | 40.90 | 40.90 | 39.50 | 40.15 | 40.15 | -1.47% | 61,057 |
| Dec 3, 2025 | 40.85 | 41.60 | 40.10 | 40.75 | 40.75 | -0.12% | 63,393 |
| Dec 2, 2025 | 42.85 | 42.85 | 40.60 | 40.80 | 40.80 | -1.92% | 185,439 |
| Dec 1, 2025 | 40.15 | 43.35 | 40.15 | 41.60 | 41.60 | 4.13% | 468,674 |
| Nov 28, 2025 | 36.75 | 39.95 | 36.45 | 39.95 | 39.95 | 9.90% | 190,009 |
| Nov 27, 2025 | 38.65 | 40.40 | 36.35 | 36.35 | 36.35 | -2.42% | 297,412 |
| Nov 26, 2025 | 33.90 | 37.25 | 33.90 | 37.25 | 37.25 | 9.88% | 155,731 |
| Nov 25, 2025 | 34.35 | 34.35 | 33.60 | 33.90 | 33.90 | 1.35% | 26,046 |
| Nov 24, 2025 | 33.95 | 34.45 | 32.60 | 33.45 | 33.45 | -1.62% | 40,127 |
| Nov 21, 2025 | 34.40 | 34.40 | 32.45 | 34.00 | 34.00 | -2.72% | 33,556 |
| Nov 20, 2025 | 36.45 | 36.45 | 34.05 | 34.95 | 34.95 | -0.14% | 38,418 |
| Nov 19, 2025 | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | -2.23% | 31,827 |
| Nov 18, 2025 | 37.00 | 38.00 | 35.80 | 35.80 | 35.80 | -4.02% | 43,573 |
| Nov 17, 2025 | 36.65 | 38.50 | 36.65 | 37.30 | 37.30 | -3.62% | 13,210 |
| Nov 14, 2025 | 39.20 | 39.75 | 38.60 | 38.70 | 38.70 | -2.27% | 17,438 |
| Nov 13, 2025 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | 1.02% | 25,390 |
| Nov 12, 2025 | 38.10 | 39.50 | 38.10 | 39.20 | 39.20 | 1.55% | 44,796 |
| Nov 11, 2025 | 39.90 | 39.90 | 38.10 | 38.60 | 38.60 | -2.77% | 34,566 |
| Nov 10, 2025 | 39.75 | 39.75 | 38.50 | 39.70 | 39.70 | - | 19,241 |
| Nov 7, 2025 | 39.35 | 39.75 | 39.10 | 39.70 | 39.70 | 1.53% | 49,220 |
| Nov 6, 2025 | 39.00 | 40.15 | 38.85 | 39.10 | 39.10 | 0.26% | 40,814 |
| Nov 5, 2025 | 39.40 | 40.00 | 38.60 | 39.00 | 39.00 | -1.02% | 12,155 |
| Nov 4, 2025 | 39.10 | 39.95 | 38.50 | 39.40 | 39.40 | -1.50% | 53,752 |
| Nov 3, 2025 | 39.80 | 41.40 | 39.65 | 40.00 | 40.00 | 0.25% | 40,206 |
| Oct 31, 2025 | 40.50 | 40.90 | 39.90 | 39.90 | 39.90 | -2.56% | 25,350 |
| Oct 30, 2025 | 41.00 | 41.05 | 40.15 | 40.95 | 40.95 | -0.97% | 29,733 |
| Oct 29, 2025 | 43.30 | 43.30 | 40.60 | 41.35 | 41.35 | 2.48% | 39,178 |
| Oct 28, 2025 | 41.80 | 41.80 | 39.00 | 40.35 | 40.35 | -3.70% | 47,668 |
| Oct 27, 2025 | 42.05 | 42.70 | 41.80 | 41.90 | 41.90 | -1.64% | 43,538 |
| Oct 23, 2025 | 42.95 | 43.10 | 42.05 | 42.60 | 42.60 | -0.81% | 19,345 |
| Oct 22, 2025 | 43.30 | 43.70 | 42.30 | 42.95 | 42.95 | 2.14% | 24,339 |
| Oct 21, 2025 | 42.90 | 43.00 | 42.05 | 42.05 | 42.05 | -1.06% | 50,526 |
| Oct 20, 2025 | 43.85 | 43.85 | 42.50 | 42.50 | 42.50 | -0.70% | 15,587 |
| Oct 17, 2025 | 43.50 | 44.60 | 42.70 | 42.80 | 42.80 | -4.14% | 33,787 |
| Oct 16, 2025 | 44.45 | 45.60 | 42.80 | 44.65 | 44.65 | 0.45% | 54,507 |
| Oct 15, 2025 | 45.80 | 45.80 | 43.90 | 44.45 | 44.45 | 0.11% | 23,218 |
| Oct 14, 2025 | 47.00 | 47.00 | 43.60 | 44.40 | 44.40 | -0.89% | 50,133 |
| Oct 13, 2025 | 43.70 | 44.95 | 43.70 | 44.80 | 44.80 | -3.03% | 43,849 |
| Oct 9, 2025 | 44.45 | 47.75 | 44.45 | 46.20 | 46.20 | 4.17% | 120,458 |
| Oct 8, 2025 | 43.20 | 44.40 | 43.20 | 44.35 | 44.35 | 0.68% | 38,369 |
| Oct 7, 2025 | 43.05 | 44.20 | 43.00 | 44.05 | 44.05 | 1.26% | 18,749 |
| Oct 3, 2025 | 42.70 | 43.70 | 42.70 | 43.50 | 43.50 | 1.40% | 38,184 |