aetherAI Co., Ltd. (TPE:7803)
Taiwan · Delayed Price · Currency is TWD 19.65
+0.05 (0.26%)
At close: Aug 13, 2026
aetherAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 19.60 | 20.00 | 19.60 | 19.60 | 19.60 | -0.76% | 22,538 |
| Aug 11, 2026 | 19.70 | 19.90 | 19.50 | 19.75 | 19.75 | 0.25% | 12,202 |
| Aug 10, 2026 | 19.15 | 19.70 | 19.15 | 19.70 | 19.70 | -0.51% | 45,607 |
| Aug 7, 2026 | 22.65 | 22.65 | 19.50 | 19.80 | 19.80 | -4.35% | 37,100 |
| Aug 6, 2026 | 19.40 | 20.70 | 19.20 | 20.70 | 20.70 | 4.81% | 66,050 |
| Aug 5, 2026 | 21.60 | 21.60 | 19.75 | 19.75 | 19.75 | - | 52,637 |
| Aug 4, 2026 | 19.55 | 20.20 | 19.55 | 19.75 | 19.75 | 1.28% | 71,100 |
| Aug 3, 2026 | 19.30 | 19.75 | 19.30 | 19.50 | 19.50 | -1.52% | 55,470 |
| Jul 31, 2026 | 19.90 | 19.90 | 19.25 | 19.80 | 19.80 | 3.94% | 34,160 |
| Jul 30, 2026 | 19.10 | 19.70 | 19.00 | 19.05 | 19.05 | -3.30% | 85,120 |
| Jul 29, 2026 | 20.00 | 20.15 | 19.10 | 19.70 | 19.70 | -1.50% | 201,971 |
| Jul 28, 2026 | 20.35 | 20.40 | 20.00 | 20.00 | 20.00 | -4.08% | 134,262 |
| Jul 27, 2026 | 21.15 | 21.60 | 20.50 | 20.85 | 20.85 | -1.42% | 32,000 |
| Jul 24, 2026 | 20.50 | 21.20 | 20.50 | 21.15 | 21.15 | 0.95% | 79,415 |
| Jul 23, 2026 | 21.50 | 21.50 | 20.50 | 20.95 | 20.95 | -0.71% | 84,045 |
| Jul 22, 2026 | 21.10 | 21.45 | 21.00 | 21.10 | 21.10 | -1.86% | 66,338 |
| Jul 21, 2026 | 21.25 | 21.55 | 21.05 | 21.50 | 21.50 | 1.18% | 71,015 |
| Jul 20, 2026 | 21.15 | 21.25 | 20.50 | 21.25 | 21.25 | 0.47% | 98,016 |
| Jul 17, 2026 | 22.30 | 22.35 | 20.85 | 21.15 | 21.15 | -6.42% | 392,163 |
| Jul 16, 2026 | 23.00 | 23.05 | 22.55 | 22.60 | 22.60 | -1.53% | 67,337 |
| Jul 15, 2026 | 22.70 | 23.20 | 22.30 | 22.95 | 22.95 | 2.00% | 101,060 |
| Jul 14, 2026 | 22.75 | 22.75 | 22.10 | 22.50 | 22.50 | 1.58% | 164,029 |
| Jul 13, 2026 | 22.55 | 22.55 | 22.15 | 22.15 | 22.15 | -2.42% | 192,652 |
| Jul 9, 2026 | 23.25 | 23.25 | 22.65 | 22.70 | 22.70 | -2.16% | 122,790 |
| Jul 8, 2026 | 22.90 | 23.25 | 22.75 | 23.20 | 23.20 | 1.31% | 111,228 |
| Jul 7, 2026 | 23.15 | 23.40 | 22.90 | 22.90 | 22.90 | -1.93% | 110,500 |
| Jul 6, 2026 | 23.85 | 24.00 | 23.10 | 23.35 | 23.35 | -1.89% | 166,730 |
| Jul 3, 2026 | 23.80 | 24.10 | 23.00 | 23.80 | 23.80 | -0.63% | 306,409 |
| Jul 2, 2026 | 23.50 | 24.25 | 23.50 | 23.95 | 23.95 | 1.05% | 364,115 |
| Jul 1, 2026 | 23.75 | 24.45 | 23.60 | 23.70 | 23.70 | -0.21% | 288,550 |
| Jun 30, 2026 | 23.00 | 23.80 | 22.90 | 23.75 | 23.75 | 1.93% | 213,507 |
| Jun 29, 2026 | 21.70 | 23.45 | 21.35 | 23.30 | 23.30 | 7.37% | 246,533 |
| Jun 26, 2026 | 21.80 | 22.25 | 21.60 | 21.70 | 21.70 | -0.46% | 130,632 |
| 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 |