aetherAI Co., Ltd. (TPE:7803)
Taiwan · Delayed Price · Currency is TWD 21.80
-0.45 (-2.02%)
At close: Jun 25, 2026
aetherAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 22.30 | 22.40 | 21.60 | 21.80 | 21.80 | -2.02% | 171,306 |
| Jun 24, 2026 | 22.50 | 22.50 | 22.15 | 22.25 | 22.25 | -1.11% | 193,359 |
| Jun 23, 2026 | 22.70 | 22.75 | 22.50 | 22.50 | 22.50 | -1.10% | 148,120 |
| Jun 22, 2026 | 23.00 | 23.05 | 22.50 | 22.75 | 22.75 | -1.09% | 199,448 |
| Jun 18, 2026 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | - | 112,784 |
| Jun 17, 2026 | 23.15 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 103,929 |
| Jun 16, 2026 | 23.15 | 23.35 | 23.00 | 23.10 | 23.10 | -1.07% | 133,211 |
| Jun 15, 2026 | 22.55 | 23.40 | 22.55 | 23.35 | 23.35 | 2.41% | 198,948 |
| Jun 12, 2026 | 22.70 | 22.95 | 22.60 | 22.80 | 22.80 | - | 135,012 |
| Jun 11, 2026 | 22.45 | 23.40 | 22.40 | 22.80 | 22.80 | 0.22% | 188,268 |
| Jun 10, 2026 | 23.35 | 23.90 | 22.75 | 22.75 | 22.75 | -2.57% | 227,732 |
| Jun 9, 2026 | 22.80 | 23.90 | 22.80 | 23.35 | 23.35 | 2.41% | 163,141 |
| Jun 8, 2026 | 21.10 | 22.85 | 21.10 | 22.80 | 22.80 | -1.94% | 140,469 |
| Jun 5, 2026 | 23.50 | 24.00 | 22.90 | 23.25 | 23.25 | 1.09% | 278,808 |
| Jun 4, 2026 | 22.25 | 23.80 | 22.10 | 23.00 | 23.00 | 3.60% | 382,297 |
| Jun 3, 2026 | 23.15 | 23.15 | 22.10 | 22.20 | 22.20 | -4.10% | 188,549 |
| Jun 2, 2026 | 23.20 | 23.20 | 22.20 | 23.15 | 23.15 | 1.98% | 262,731 |
| Jun 1, 2026 | 23.05 | 23.55 | 22.40 | 22.70 | 22.70 | 1.34% | 177,388 |
| May 29, 2026 | 22.10 | 22.65 | 22.10 | 22.40 | 22.40 | - | 168,518 |
| May 28, 2026 | 23.30 | 23.30 | 22.00 | 22.40 | 22.40 | -3.86% | 403,764 |
| May 27, 2026 | 24.35 | 24.50 | 22.95 | 23.30 | 23.30 | -3.32% | 387,085 |
| May 26, 2026 | 26.00 | 26.00 | 24.10 | 24.10 | 24.10 | -4.55% | 425,273 |
| May 25, 2026 | 25.00 | 27.30 | 25.00 | 25.25 | 25.25 | 5.65% | 1,106,004 |
| May 22, 2026 | 23.00 | 23.95 | 22.95 | 23.90 | 23.90 | 4.82% | 518,300 |
| May 21, 2026 | 22.20 | 23.45 | 22.05 | 22.80 | 22.80 | -0.65% | 448,396 |
| May 20, 2026 | 22.25 | 24.30 | 20.00 | 22.95 | 22.95 | -24.75% | 920,496 |
| May 19, 2026 | 30.00 | 30.50 | 29.25 | 30.50 | 30.50 | 1.67% | 196,414 |
| May 18, 2026 | 28.90 | 30.60 | 28.05 | 30.00 | 30.00 | 4.53% | 152,371 |
| May 15, 2026 | 29.45 | 29.45 | 28.55 | 28.70 | 28.70 | -2.55% | 150,596 |
| May 14, 2026 | 29.60 | 29.85 | 29.20 | 29.45 | 29.45 | - | 128,370 |
| May 13, 2026 | 29.95 | 29.95 | 29.05 | 29.45 | 29.45 | -1.67% | 178,348 |
| May 12, 2026 | 30.20 | 30.20 | 29.35 | 29.95 | 29.95 | -0.83% | 128,150 |
| May 11, 2026 | 31.20 | 32.60 | 29.50 | 30.20 | 30.20 | -3.21% | 518,290 |
| May 8, 2026 | 31.25 | 31.30 | 30.25 | 31.20 | 31.20 | 1.30% | 243,773 |
| May 7, 2026 | 30.15 | 31.40 | 29.90 | 30.80 | 30.80 | 2.16% | 229,778 |
| May 6, 2026 | 29.85 | 30.45 | 29.80 | 30.15 | 30.15 | -0.17% | 112,676 |
| May 5, 2026 | 29.55 | 30.75 | 29.55 | 30.20 | 30.20 | -0.33% | 123,105 |
| May 4, 2026 | 30.50 | 30.60 | 29.55 | 30.30 | 30.30 | -0.49% | 60,365 |
| Apr 30, 2026 | 30.95 | 31.60 | 30.05 | 30.45 | 30.45 | -1.77% | 139,641 |
| Apr 29, 2026 | 31.00 | 31.45 | 30.30 | 31.00 | 31.00 | - | 73,591 |
| Apr 28, 2026 | 30.95 | 31.50 | 30.35 | 31.00 | 31.00 | -4.47% | 155,827 |
| Apr 27, 2026 | 33.00 | 33.00 | 32.00 | 32.45 | 32.45 | -1.67% | 83,461 |
| Apr 24, 2026 | 34.95 | 34.95 | 32.05 | 33.00 | 33.00 | -5.17% | 161,691 |
| Apr 23, 2026 | 34.45 | 36.80 | 33.85 | 34.80 | 34.80 | 1.02% | 334,367 |
| Apr 22, 2026 | 33.25 | 34.65 | 33.00 | 34.45 | 34.45 | 3.61% | 244,387 |
| Apr 21, 2026 | 31.00 | 33.25 | 30.55 | 33.25 | 33.25 | 7.43% | 259,405 |
| Apr 20, 2026 | 30.45 | 31.50 | 30.00 | 30.95 | 30.95 | 1.64% | 176,354 |
| Apr 17, 2026 | 29.95 | 30.50 | 29.05 | 30.45 | 30.45 | 1.67% | 136,338 |
| Apr 16, 2026 | 28.55 | 29.95 | 28.55 | 29.95 | 29.95 | 4.90% | 46,058 |
| Apr 15, 2026 | 28.55 | 30.00 | 28.55 | 28.55 | 28.55 | -4.52% | 68,815 |