aetherAI Co., Ltd. (TPE:7803)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.05 (-0.28%)
At close: Sep 24, 2026
aetherAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 19.20 | 19.60 | 19.05 | 19.60 | 19.60 | 2.35% | 35,708 |
| Aug 20, 2026 | 19.00 | 19.15 | 18.10 | 19.15 | 19.15 | - | 51,055 |
| Aug 19, 2026 | 19.25 | 19.45 | 19.10 | 19.15 | 19.15 | 0.26% | 21,330 |
| Aug 18, 2026 | 19.85 | 19.85 | 19.10 | 19.10 | 19.10 | -4.26% | 32,290 |
| Aug 17, 2026 | 19.50 | 20.05 | 19.10 | 19.95 | 19.95 | 1.27% | 60,070 |
| Aug 14, 2026 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 0.25% | 22,140 |
| Aug 13, 2026 | 19.60 | 19.65 | 19.30 | 19.65 | 19.65 | 0.26% | 13,841 |
| 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 |