Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,427.21 -12.67 (-0.37%) Nikkei
41,050.78 +137.13 (+0.34%) Hang Seng
17,944.05 -84.23 (-0.47%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,762.51 -2,241.86 (-3.80%) CMC Crypto 200
1,191.31 -69.87 (-5.54%)
Antec Inc. (6276.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:26AM CST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 58.10 | 58.20 | 57.70 | 58.20 | 58.20 | 42,181 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 58.00 | 58.00 | 56.60 | 56.80 | 56.80 | 88,000 |
| 02 Jul 2024 | 57.70 | 57.70 | 56.50 | 56.50 | 56.50 | 67,000 |
| 01 Jul 2024 | 58.60 | 58.70 | 57.50 | 57.70 | 57.70 | 73,000 |
| 28 Jun 2024 | 57.30 | 59.20 | 57.20 | 58.60 | 58.60 | 133,000 |
| 27 Jun 2024 | 56.90 | 57.30 | 56.00 | 57.20 | 57.20 | 68,000 |
| 26 Jun 2024 | 58.00 | 58.00 | 56.70 | 56.90 | 56.90 | 80,000 |
| 25 Jun 2024 | 56.60 | 57.70 | 55.00 | 57.70 | 57.70 | 85,000 |
| 24 Jun 2024 | 57.50 | 57.50 | 56.50 | 56.60 | 56.60 | 83,000 |
| 21 Jun 2024 | 58.50 | 58.70 | 57.40 | 57.50 | 57.50 | 82,000 |
| 20 Jun 2024 | 58.00 | 58.90 | 57.80 | 57.90 | 57.90 | 68,000 |
| 19 Jun 2024 | 60.10 | 60.10 | 57.30 | 57.50 | 57.50 | 132,000 |
| 18 Jun 2024 | 61.10 | 61.10 | 58.90 | 58.90 | 58.90 | 90,000 |
| 17 Jun 2024 | 59.00 | 60.10 | 59.00 | 60.10 | 60.10 | 71,000 |
| 14 Jun 2024 | 59.60 | 60.20 | 58.00 | 58.90 | 58.90 | 144,000 |
| 13 Jun 2024 | 61.00 | 61.10 | 59.20 | 59.60 | 59.60 | 82,000 |
| 12 Jun 2024 | 60.40 | 60.40 | 58.70 | 59.30 | 59.30 | 121,000 |
| 11 Jun 2024 | 62.80 | 62.90 | 59.50 | 60.30 | 60.30 | 147,000 |
| 07 Jun 2024 | 62.80 | 62.90 | 61.50 | 62.60 | 62.60 | 88,000 |
| 06 Jun 2024 | 64.50 | 64.50 | 61.40 | 61.70 | 61.70 | 255,000 |
| 05 Jun 2024 | 65.20 | 65.60 | 63.10 | 63.10 | 63.10 | 149,000 |
| 04 Jun 2024 | 65.70 | 69.50 | 65.10 | 65.10 | 65.10 | 669,000 |
| 03 Jun 2024 | 62.60 | 67.80 | 62.60 | 65.40 | 65.40 | 513,000 |
| 31 May 2024 | 63.40 | 64.70 | 62.00 | 62.00 | 62.00 | 191,000 |
| 30 May 2024 | 66.10 | 66.10 | 63.40 | 63.40 | 63.40 | 231,000 |
| 29 May 2024 | 66.90 | 67.60 | 66.10 | 66.10 | 66.10 | 276,000 |
| 28 May 2024 | 66.20 | 67.70 | 65.50 | 66.60 | 66.60 | 322,000 |
| 27 May 2024 | 67.90 | 68.60 | 65.90 | 66.20 | 66.20 | 720,000 |
| 24 May 2024 | 64.80 | 69.10 | 62.60 | 67.30 | 67.30 | 1,130,000 |
| 23 May 2024 | 68.40 | 72.40 | 64.60 | 65.10 | 65.10 | 3,282,000 |
| 22 May 2024 | 64.60 | 67.10 | 64.50 | 67.10 | 67.10 | 777,000 |
| 21 May 2024 | 57.30 | 61.00 | 57.30 | 61.00 | 61.00 | 613,000 |
| 20 May 2024 | 54.70 | 56.70 | 54.00 | 55.50 | 55.50 | 134,000 |
| 17 May 2024 | 54.30 | 54.80 | 53.20 | 54.60 | 54.60 | 112,000 |
| 16 May 2024 | 54.20 | 56.00 | 53.70 | 53.70 | 53.70 | 129,000 |
| 15 May 2024 | 55.50 | 55.50 | 54.10 | 54.10 | 54.10 | 77,000 |
| 14 May 2024 | 54.90 | 55.50 | 54.40 | 55.00 | 55.00 | 78,000 |
| 13 May 2024 | 55.20 | 55.90 | 54.10 | 54.70 | 54.70 | 141,000 |
| 10 May 2024 | 57.60 | 57.60 | 55.50 | 55.70 | 55.70 | 193,000 |
| 09 May 2024 | 59.60 | 60.20 | 57.60 | 57.60 | 57.60 | 182,000 |
| 08 May 2024 | 58.30 | 63.10 | 57.40 | 59.70 | 59.70 | 639,000 |
| 07 May 2024 | 56.80 | 58.00 | 56.00 | 57.40 | 57.40 | 185,000 |
| 06 May 2024 | 59.20 | 59.20 | 56.10 | 56.60 | 56.60 | 233,000 |
| 03 May 2024 | 56.50 | 59.60 | 56.50 | 58.10 | 58.10 | 329,000 |
| 02 May 2024 | 58.80 | 58.80 | 56.00 | 56.10 | 56.10 | 128,000 |
| 30 Apr 2024 | 58.90 | 59.00 | 57.50 | 57.50 | 57.50 | 126,000 |
| 29 Apr 2024 | 55.70 | 57.70 | 55.70 | 57.30 | 57.30 | 100,000 |
| 26 Apr 2024 | 56.80 | 56.80 | 55.50 | 55.60 | 55.60 | 125,000 |
| 25 Apr 2024 | 56.70 | 57.00 | 55.60 | 56.10 | 56.10 | 79,000 |
| 24 Apr 2024 | 56.40 | 58.50 | 56.40 | 57.30 | 57.30 | 194,000 |
| 23 Apr 2024 | 56.40 | 56.40 | 55.30 | 55.90 | 55.90 | 84,000 |
| 22 Apr 2024 | 57.30 | 57.30 | 55.20 | 55.80 | 55.80 | 175,000 |
| 19 Apr 2024 | 60.50 | 60.50 | 55.90 | 57.10 | 57.10 | 182,000 |
| 18 Apr 2024 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 118,000 |
| 17 Apr 2024 | 58.30 | 60.20 | 58.20 | 59.00 | 59.00 | 233,000 |
| 16 Apr 2024 | 62.20 | 62.60 | 57.40 | 58.20 | 58.20 | 346,000 |
| 15 Apr 2024 | 63.80 | 64.40 | 62.50 | 62.70 | 62.70 | 111,000 |
| 12 Apr 2024 | 64.90 | 64.90 | 63.80 | 63.80 | 63.80 | 131,000 |
| 11 Apr 2024 | 65.90 | 65.90 | 64.00 | 64.40 | 64.40 | 213,000 |
| 10 Apr 2024 | 68.40 | 68.40 | 66.60 | 66.60 | 66.60 | 156,000 |
| 09 Apr 2024 | 69.50 | 69.50 | 67.50 | 67.90 | 67.90 | 149,000 |
| 08 Apr 2024 | 69.00 | 70.40 | 68.10 | 68.60 | 68.60 | 251,000 |
| 03 Apr 2024 | 67.40 | 69.90 | 66.70 | 68.00 | 68.00 | 303,000 |
| 02 Apr 2024 | 68.80 | 68.80 | 67.20 | 67.40 | 67.40 | 93,000 |
| 01 Apr 2024 | 67.40 | 68.00 | 67.30 | 67.30 | 67.30 | 132,000 |
| 29 Mar 2024 | 67.50 | 68.40 | 66.70 | 67.00 | 67.00 | 104,000 |
| 28 Mar 2024 | 67.70 | 68.00 | 66.50 | 66.50 | 66.50 | 173,000 |
| 27 Mar 2024 | 68.30 | 68.30 | 67.00 | 67.20 | 67.20 | 171,000 |
| 26 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 26 Mar 2024 | 2.268294 Dividend | |||||
| 25 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.13 | - |
| 22 Mar 2024 | 74.50 | 74.80 | 71.40 | 71.40 | 69.13 | 708,000 |
| 21 Mar 2024 | 70.10 | 72.30 | 69.50 | 72.30 | 70.00 | 260,000 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.78 | - |
| 19 Mar 2024 | 70.00 | 70.90 | 69.60 | 70.00 | 67.78 | 186,000 |
| 18 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.90 | - |
| 15 Mar 2024 | 71.20 | 71.40 | 69.00 | 69.10 | 66.90 | 276,000 |
| 14 Mar 2024 | 72.20 | 72.20 | 69.20 | 70.20 | 67.97 | 365,000 |
| 13 Mar 2024 | 73.80 | 74.50 | 70.40 | 71.50 | 69.23 | 428,000 |
| 12 Mar 2024 | 71.50 | 74.50 | 71.00 | 73.00 | 70.68 | 546,000 |
| 11 Mar 2024 | 70.70 | 70.80 | 69.80 | 70.50 | 68.26 | 500,000 |
| 08 Mar 2024 | 74.20 | 76.50 | 71.00 | 71.00 | 68.74 | 983,000 |
| 07 Mar 2024 | 82.80 | 84.30 | 76.70 | 76.70 | 74.26 | 1,342,000 |
| 06 Mar 2024 | 81.10 | 86.00 | 81.10 | 82.60 | 79.98 | 4,373,000 |
| 05 Mar 2024 | 73.40 | 80.40 | 72.00 | 80.40 | 77.85 | 1,527,000 |
| 04 Mar 2024 | 75.50 | 75.50 | 73.00 | 73.10 | 70.78 | 468,000 |
| 01 Mar 2024 | 74.10 | 75.80 | 73.50 | 74.30 | 71.94 | 787,000 |
| 29 Feb 2024 | 74.00 | 74.10 | 71.00 | 73.10 | 70.78 | 608,000 |
| 27 Feb 2024 | 75.60 | 76.70 | 73.30 | 73.90 | 71.55 | 438,000 |
| 26 Feb 2024 | 76.00 | 76.80 | 75.00 | 75.50 | 73.10 | 446,000 |
| 23 Feb 2024 | 79.30 | 79.30 | 75.50 | 75.50 | 73.10 | 850,000 |
| 22 Feb 2024 | 80.80 | 81.50 | 78.10 | 78.50 | 76.01 | 499,000 |
| 21 Feb 2024 | 80.00 | 81.90 | 80.00 | 80.20 | 77.65 | 401,000 |
| 20 Feb 2024 | 83.50 | 84.20 | 79.50 | 79.90 | 77.36 | 982,000 |
| 19 Feb 2024 | 86.30 | 87.30 | 83.50 | 84.00 | 81.33 | 858,000 |
| 16 Feb 2024 | 82.50 | 88.90 | 82.50 | 84.60 | 81.91 | 1,665,000 |
| 15 Feb 2024 | 83.90 | 84.40 | 81.80 | 81.80 | 79.20 | 478,000 |
| 05 Feb 2024 | 84.50 | 84.80 | 82.20 | 82.40 | 79.78 | 753,000 |
| 02 Feb 2024 | 84.20 | 85.80 | 83.00 | 84.40 | 81.72 | 1,523,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.