Antec Inc 6276
TPEX · Taiwan · Producer Manufacturing
TWD 19.650.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.65 | +1.81% | TWD 19.60 | TWD 19.65 | TWD 19.50 | 10.00K |
| 2026-09-30 | TWD 19.30 | -0.77% | TWD 19.00 | TWD 19.35 | TWD 19.00 | 11.00K |
| 2026-09-29 | TWD 19.45 | -1.02% | TWD 19.50 | TWD 19.70 | TWD 18.80 | 49.00K |
| 2026-09-24 | TWD 19.65 | -1.01% | TWD 19.55 | TWD 19.70 | TWD 18.80 | 27.02K |
| 2026-09-23 | TWD 19.85 | +2.06% | TWD 19.50 | TWD 20.10 | TWD 19.40 | 17.07K |
| 2026-09-22 | TWD 19.45 | -1.02% | TWD 19.65 | TWD 20.10 | TWD 19.35 | 15.00K |
| 2026-09-21 | TWD 19.65 | -1.01% | TWD 19.50 | TWD 20.25 | TWD 19.50 | 4.00K |
| 2026-09-18 | TWD 19.85 | -0.75% | TWD 20.70 | TWD 20.70 | TWD 19.85 | 14.00K |
| 2026-09-17 | TWD 20.00 | +1.52% | TWD 19.80 | TWD 20.15 | TWD 19.80 | 11.00K |
| 2026-09-16 | TWD 19.70 | +3.14% | TWD 19.80 | TWD 19.80 | TWD 19.20 | 16.00K |
| 2026-09-15 | TWD 19.10 | -3.05% | TWD 19.05 | TWD 19.50 | TWD 19.05 | 7.00K |
| 2026-09-14 | TWD 19.70 | -1.01% | TWD 19.35 | TWD 19.75 | TWD 19.25 | 16.04K |
| 2026-09-11 | TWD 19.90 | +5.29% | TWD 18.90 | TWD 19.90 | TWD 18.90 | 15.00K |
| 2026-09-10 | TWD 18.90 | -8.25% | TWD 20.30 | TWD 20.60 | TWD 18.90 | 79.20K |
| 2026-09-09 | TWD 20.60 | +0.24% | TWD 20.70 | TWD 20.80 | TWD 20.05 | 38.10K |
| 2026-09-08 | TWD 20.55 | -0.24% | TWD 21.00 | TWD 21.00 | TWD 20.40 | 21.00K |
| 2026-09-07 | TWD 20.60 | -0.48% | TWD 20.35 | TWD 20.80 | TWD 20.00 | 29.00K |
| 2026-09-04 | TWD 20.70 | +1.97% | TWD 20.60 | TWD 20.70 | TWD 20.30 | 17.00K |
| 2026-09-03 | TWD 20.30 | -0.49% | TWD 20.60 | TWD 20.85 | TWD 20.30 | 13.10K |
| 2026-09-02 | TWD 20.40 | +0.99% | TWD 20.80 | TWD 20.80 | TWD 20.30 | 30.05K |
| 2026-09-01 | TWD 20.20 | +0.50% | TWD 20.10 | TWD 20.60 | TWD 19.75 | 27.10K |
| 2026-08-31 | TWD 20.10 | -0.74% | TWD 20.30 | TWD 20.65 | TWD 20.00 | 18.00K |
| 2026-08-28 | TWD 20.25 | +0.25% | TWD 20.90 | TWD 20.90 | TWD 19.90 | 31.00K |
| 2026-08-27 | TWD 20.20 | -0.25% | TWD 20.40 | TWD 21.05 | TWD 20.20 | 28.10K |
| 2026-08-26 | TWD 20.25 | -2.17% | TWD 21.55 | TWD 21.55 | TWD 20.25 | 24.04K |
| 2026-08-25 | TWD 20.70 | +4.28% | TWD 19.85 | TWD 21.10 | TWD 19.85 | 27.00K |
| 2026-08-24 | TWD 19.85 | +0.76% | TWD 19.20 | TWD 19.95 | TWD 19.15 | 21.00K |
| 2026-08-21 | TWD 19.70 | +0.51% | TWD 19.20 | TWD 19.95 | TWD 19.20 | 28.00K |
| 2026-08-20 | TWD 19.60 | +3.16% | TWD 19.00 | TWD 19.65 | TWD 18.95 | 22.04K |
| 2026-08-19 | TWD 19.00 | -0.52% | TWD 19.70 | TWD 19.70 | TWD 19.00 | 16.00K |
| 2026-08-18 | TWD 19.10 | -0.26% | TWD 18.55 | TWD 19.70 | TWD 18.50 | 32.00K |
| 2026-08-17 | TWD 19.15 | +0.52% | TWD 19.05 | TWD 19.20 | TWD 18.75 | 28.10K |
| 2026-08-14 | TWD 19.05 | -0.78% | TWD 18.90 | TWD 19.40 | TWD 18.70 | 29.00K |
| 2026-08-13 | TWD 19.20 | -1.03% | TWD 19.35 | TWD 19.35 | TWD 19.10 | 50.00K |
| 2026-08-12 | TWD 19.40 | -0.26% | TWD 19.00 | TWD 19.55 | TWD 18.85 | 59.01K |
| 2026-08-11 | TWD 19.45 | -2.75% | TWD 19.35 | TWD 19.80 | TWD 19.35 | 6.00K |
| 2026-08-10 | TWD 20.00 | -1.96% | TWD 20.40 | TWD 20.40 | TWD 19.30 | 56.10K |
| 2026-08-07 | TWD 20.40 | +1.24% | TWD 19.50 | TWD 20.55 | TWD 19.45 | 43.00K |
| 2026-08-06 | TWD 20.15 | -6.06% | TWD 21.10 | TWD 21.10 | TWD 20.15 | 7.00K |
| 2026-08-05 | TWD 21.45 | +3.62% | TWD 20.70 | TWD 21.80 | TWD 20.70 | 12.00K |
| 2026-08-04 | TWD 20.70 | +3.50% | TWD 20.80 | TWD 20.80 | TWD 19.80 | 30.00K |
| 2026-08-03 | TWD 20.00 | +0.25% | TWD 19.95 | TWD 20.70 | TWD 19.75 | 9.00K |
| 2026-07-31 | TWD 19.95 | +3.91% | TWD 20.10 | TWD 20.10 | TWD 19.50 | 21.00K |
| 2026-07-30 | TWD 19.20 | +1.05% | TWD 19.00 | TWD 19.85 | TWD 19.00 | 17.00K |
| 2026-07-29 | TWD 19.00 | -2.31% | TWD 20.30 | TWD 20.30 | TWD 18.85 | 68.00K |
| 2026-07-28 | TWD 19.45 | -2.02% | TWD 19.50 | TWD 19.90 | TWD 19.45 | 63.00K |
| 2026-07-27 | TWD 19.85 | -1.24% | TWD 20.10 | TWD 20.50 | TWD 19.75 | 65.02K |
| 2026-07-24 | TWD 20.10 | -1.23% | TWD 20.35 | TWD 20.65 | TWD 20.00 | 39.00K |
| 2026-07-23 | TWD 20.35 | -1.69% | TWD 20.70 | TWD 21.05 | TWD 20.30 | 61.00K |
| 2026-07-22 | TWD 20.70 | -0.96% | TWD 21.35 | TWD 21.35 | TWD 20.30 | 57.00K |
| 2026-07-21 | TWD 20.90 | +2.20% | TWD 20.65 | TWD 21.80 | TWD 20.65 | 22.01K |
| 2026-07-20 | TWD 20.45 | -1.92% | TWD 20.45 | TWD 20.85 | TWD 20.45 | 23.00K |
| 2026-07-17 | TWD 20.85 | -3.92% | TWD 21.30 | TWD 21.30 | TWD 20.35 | 73.00K |
| 2026-07-16 | TWD 21.70 | -1.36% | TWD 21.30 | TWD 21.85 | TWD 21.30 | 16.09K |
| 2026-07-15 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.40 | TWD 21.55 | 51.09K |
| 2026-07-14 | TWD 22.00 | +1.15% | TWD 22.75 | TWD 22.75 | TWD 20.50 | 89.01K |
| 2026-07-13 | TWD 21.75 | -1.58% | TWD 22.20 | TWD 22.90 | TWD 21.35 | 84.06K |
| 2026-07-10 | TWD 22.10 | 0.00% | TWD 22.10 | TWD 22.10 | TWD 22.10 | 0 |
| 2026-07-09 | TWD 22.10 | +0.23% | TWD 22.90 | TWD 22.90 | TWD 22.00 | 38.00K |
| 2026-07-08 | TWD 22.05 | -1.56% | TWD 23.00 | TWD 23.00 | TWD 22.05 | 30.03K |
| 2026-07-07 | TWD 22.40 | -0.44% | TWD 23.00 | TWD 23.15 | TWD 22.40 | 27.00K |
| 2026-07-06 | TWD 22.50 | -1.32% | TWD 22.20 | TWD 22.65 | TWD 22.10 | 54.10K |
| 2026-07-03 | TWD 22.80 | +0.88% | TWD 23.00 | TWD 23.00 | TWD 22.10 | 71.02K |
| 2026-07-02 | TWD 22.60 | +3.20% | TWD 21.15 | TWD 22.75 | TWD 21.10 | 81.00K |
| 2026-07-01 | TWD 21.90 | -4.78% | TWD 23.00 | TWD 23.55 | TWD 21.85 | 107.02K |
| 2026-06-30 | TWD 23.00 | +1.32% | TWD 23.85 | TWD 24.65 | TWD 22.95 | 304.14K |
| 2026-06-29 | TWD 22.70 | +9.93% | TWD 20.80 | TWD 22.70 | TWD 20.80 | 269.80K |
| 2026-06-26 | TWD 20.65 | -5.28% | TWD 21.20 | TWD 21.80 | TWD 20.60 | 357.12K |
| 2026-06-25 | TWD 21.80 | -3.33% | TWD 22.70 | TWD 22.70 | TWD 21.80 | 72.40K |
| 2026-06-24 | TWD 22.55 | -1.96% | TWD 22.15 | TWD 22.80 | TWD 21.70 | 228.03K |
| 2026-06-23 | TWD 23.00 | -4.56% | TWD 24.05 | TWD 24.05 | TWD 22.00 | 227.17K |
| 2026-06-22 | TWD 24.10 | -3.60% | TWD 25.00 | TWD 25.00 | TWD 23.20 | 152.12K |
| 2026-06-18 | TWD 25.00 | -1.19% | TWD 25.90 | TWD 25.90 | TWD 24.80 | 66.19K |
| 2026-06-17 | TWD 25.30 | -0.20% | TWD 25.55 | TWD 26.60 | TWD 25.30 | 37.00K |
| 2026-06-16 | TWD 25.35 | -2.50% | TWD 26.00 | TWD 26.75 | TWD 25.30 | 37.02K |
| 2026-06-15 | TWD 26.00 | +4.00% | TWD 25.05 | TWD 26.30 | TWD 25.05 | 32.00K |
| 2026-06-12 | TWD 25.00 | -1.19% | TWD 25.85 | TWD 25.90 | TWD 25.00 | 53.01K |
| 2026-06-11 | TWD 25.30 | -0.39% | TWD 23.55 | TWD 26.40 | TWD 23.55 | 36.16K |
| 2026-06-10 | TWD 25.40 | +1.40% | TWD 25.30 | TWD 26.25 | TWD 25.30 | 47.19K |
| 2026-06-09 | TWD 25.05 | -3.84% | TWD 27.50 | TWD 27.50 | TWD 25.05 | 53.21K |
| 2026-06-08 | TWD 26.05 | -6.80% | TWD 25.30 | TWD 26.75 | TWD 25.30 | 21.05K |
| 2026-06-05 | TWD 27.95 | +1.27% | TWD 28.20 | TWD 28.20 | TWD 27.00 | 95.00K |
| 2026-06-04 | TWD 27.60 | -1.25% | TWD 27.95 | TWD 28.45 | TWD 27.50 | 28.20K |
| 2026-06-03 | TWD 27.95 | +3.52% | TWD 27.00 | TWD 28.00 | TWD 27.00 | 63.70K |
| 2026-06-02 | TWD 27.00 | -4.59% | TWD 28.30 | TWD 28.90 | TWD 27.00 | 92.32K |
| 2026-06-01 | TWD 28.30 | +2.91% | TWD 27.50 | TWD 29.40 | TWD 27.50 | 65.90K |
| 2026-05-29 | TWD 27.50 | +2.04% | TWD 26.60 | TWD 27.50 | TWD 26.60 | 54.13K |
| 2026-05-28 | TWD 26.95 | -2.00% | TWD 26.75 | TWD 27.50 | TWD 26.55 | 119.00K |
| 2026-05-27 | TWD 27.50 | -0.36% | TWD 28.00 | TWD 28.00 | TWD 26.90 | 65.01K |
| 2026-05-26 | TWD 27.60 | +1.66% | TWD 27.50 | TWD 28.00 | TWD 27.30 | 69.00K |