aetherAI Co., Ltd. (TPE:7803)
Taiwan · Delayed Price · Currency is TWD 12.75
-1.00 (-7.27%)
At close: Nov 6, 2026
aetherAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.65 | 13.65 | 12.65 | 12.75 | 12.75 | -7.27% | 82,230 |
| Nov 5, 2026 | 12.45 | 14.90 | 12.45 | 13.75 | 13.75 | 1.10% | 95,751 |
| Nov 4, 2026 | 12.70 | 14.35 | 12.25 | 13.60 | 13.60 | 4.21% | 205,062 |
| Nov 3, 2026 | 13.05 | 13.15 | 12.75 | 13.05 | 13.05 | -2.25% | 131,300 |
| Nov 2, 2026 | 13.20 | 13.45 | 12.85 | 13.35 | 13.35 | -1.84% | 160,385 |
| Oct 30, 2026 | 14.05 | 14.05 | 13.15 | 13.60 | 13.60 | -3.20% | 135,247 |
| Oct 29, 2026 | 14.05 | 14.05 | 13.65 | 14.05 | 14.05 | -0.71% | 124,141 |
| Oct 28, 2026 | 14.30 | 14.35 | 13.85 | 14.15 | 14.15 | -0.70% | 126,697 |
| Oct 27, 2026 | 15.00 | 15.30 | 14.00 | 14.25 | 14.25 | -5.32% | 156,602 |
| Oct 22, 2026 | 16.65 | 16.65 | 15.05 | 15.05 | 15.05 | -7.67% | 154,622 |
| Oct 21, 2026 | 17.15 | 17.15 | 16.25 | 16.30 | 16.30 | -2.10% | 105,997 |
| Oct 20, 2026 | 17.25 | 17.25 | 16.10 | 16.65 | 16.65 | -3.48% | 74,062 |
| Oct 19, 2026 | 17.55 | 17.55 | 16.95 | 17.25 | 17.25 | -1.99% | 27,357 |
| Oct 16, 2026 | 17.40 | 17.60 | 16.90 | 17.60 | 17.60 | 0.86% | 70,110 |
| Oct 15, 2026 | 17.00 | 17.50 | 16.75 | 17.45 | 17.45 | - | 35,561 |
| Oct 14, 2026 | 16.20 | 17.65 | 16.20 | 17.45 | 17.45 | 7.72% | 62,190 |
| Oct 13, 2026 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | -3.57% | 93,512 |
| Oct 12, 2026 | 16.85 | 16.95 | 16.25 | 16.80 | 16.80 | -3.45% | 268,575 |
| Oct 8, 2026 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -0.57% | 101,445 |
| Oct 7, 2026 | 17.20 | 17.60 | 17.15 | 17.50 | 17.50 | -0.85% | 67,055 |
| Oct 6, 2026 | 17.65 | 17.65 | 17.10 | 17.65 | 17.65 | - | 85,714 |
| Oct 5, 2026 | 17.60 | 17.85 | 17.05 | 17.65 | 17.65 | 0.28% | 133,295 |
| Oct 2, 2026 | 17.85 | 17.95 | 17.45 | 17.60 | 17.60 | -1.12% | 101,000 |
| Oct 1, 2026 | 17.95 | 17.95 | 17.55 | 17.80 | 17.80 | -0.84% | 40,080 |
| Sep 30, 2026 | 17.75 | 18.05 | 17.50 | 17.95 | 17.95 | 1.13% | 144,259 |
| Sep 29, 2026 | 18.00 | 18.00 | 17.60 | 17.75 | 17.75 | -1.39% | 52,156 |
| Sep 24, 2026 | 18.05 | 18.30 | 17.90 | 18.00 | 18.00 | -0.28% | 27,099 |
| Sep 23, 2026 | 18.15 | 18.25 | 17.95 | 18.05 | 18.05 | -1.10% | 59,956 |
| Sep 22, 2026 | 17.90 | 18.75 | 17.90 | 18.25 | 18.25 | -3.44% | 84,519 |
| Sep 21, 2026 | 19.30 | 19.30 | 18.75 | 18.90 | 18.90 | - | 31,706 |
| Sep 18, 2026 | 18.80 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 76,902 |
| Sep 17, 2026 | 17.80 | 20.00 | 17.50 | 19.30 | 19.30 | 6.04% | 128,845 |
| Sep 16, 2026 | 18.25 | 18.45 | 17.80 | 18.20 | 18.20 | -1.89% | 114,491 |
| Sep 15, 2026 | 18.60 | 19.00 | 18.50 | 18.55 | 18.55 | -2.37% | 35,210 |
| Sep 14, 2026 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | -0.26% | 49,100 |
| Sep 11, 2026 | 19.00 | 19.05 | 18.65 | 19.05 | 19.05 | -2.81% | 61,035 |
| Sep 10, 2026 | 19.10 | 19.65 | 18.95 | 19.60 | 19.60 | 1.55% | 57,125 |
| Sep 9, 2026 | 19.20 | 19.65 | 19.20 | 19.30 | 19.30 | 0.26% | 23,410 |
| Sep 8, 2026 | 19.05 | 19.80 | 19.05 | 19.25 | 19.25 | -1.28% | 14,831 |
| Sep 7, 2026 | 19.75 | 19.75 | 19.00 | 19.50 | 19.50 | - | 58,827 |
| Sep 4, 2026 | 19.80 | 19.80 | 19.40 | 19.50 | 19.50 | 2.09% | 13,000 |
| Sep 3, 2026 | 19.10 | 19.40 | 18.95 | 19.10 | 19.10 | -1.55% | 12,100 |
| Sep 2, 2026 | 19.30 | 19.40 | 19.10 | 19.40 | 19.40 | 0.52% | 14,631 |
| Sep 1, 2026 | 19.10 | 19.90 | 19.00 | 19.30 | 19.30 | 1.05% | 45,362 |
| Aug 31, 2026 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | -0.52% | 26,010 |
| Aug 28, 2026 | 19.25 | 19.40 | 19.20 | 19.20 | 19.20 | 0.26% | 36,265 |
| Aug 27, 2026 | 19.10 | 19.55 | 19.10 | 19.15 | 19.15 | -2.30% | 18,606 |
| Aug 26, 2026 | 19.35 | 19.65 | 19.00 | 19.60 | 19.60 | -0.76% | 54,399 |
| Aug 25, 2026 | 19.55 | 19.80 | 19.05 | 19.75 | 19.75 | 0.77% | 17,564 |
| Aug 24, 2026 | 19.45 | 19.90 | 19.35 | 19.60 | 19.60 | - | 28,000 |