Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 75.90
+6.90 (10.00%)
Dec 31, 2025, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 70.00 | 75.90 | 69.20 | 75.90 | 75.90 | 10.00% | 4,867,482 |
| Dec 30, 2025 | 63.00 | 69.00 | 61.80 | 69.00 | 69.00 | 9.87% | 2,227,237 |
| Dec 29, 2025 | 60.00 | 64.50 | 60.00 | 62.80 | 62.80 | 4.67% | 1,272,607 |
| Dec 26, 2025 | 60.20 | 60.20 | 57.80 | 60.00 | 60.00 | 1.01% | 336,692 |
| Dec 24, 2025 | 59.70 | 60.50 | 58.20 | 59.40 | 59.40 | 0.68% | 330,256 |
| Dec 23, 2025 | 61.50 | 61.60 | 59.00 | 59.00 | 59.00 | -2.32% | 406,004 |
| Dec 22, 2025 | 59.00 | 61.50 | 58.70 | 60.40 | 60.40 | 2.90% | 717,806 |
| Dec 19, 2025 | 56.80 | 60.70 | 56.80 | 58.70 | 58.70 | 5.39% | 754,256 |
| Dec 18, 2025 | 57.80 | 57.80 | 55.60 | 55.70 | 55.70 | -2.96% | 315,504 |
| Dec 17, 2025 | 58.00 | 59.60 | 57.30 | 57.40 | 57.40 | 0.70% | 360,767 |
| Dec 16, 2025 | 59.80 | 59.80 | 56.20 | 57.00 | 57.00 | -5.00% | 561,769 |
| Dec 15, 2025 | 59.50 | 61.20 | 58.50 | 60.00 | 60.00 | -1.15% | 388,214 |
| Dec 12, 2025 | 65.00 | 65.60 | 60.60 | 60.70 | 60.70 | -3.96% | 2,405,587 |
| Dec 11, 2025 | 58.20 | 63.20 | 58.20 | 63.20 | 63.20 | 9.91% | 1,313,605 |
| Dec 10, 2025 | 62.70 | 64.50 | 57.50 | 57.50 | 57.50 | -2.21% | 2,761,260 |
| Dec 9, 2025 | 54.60 | 58.80 | 53.40 | 58.80 | 58.80 | 9.91% | 441,197 |
| Dec 8, 2025 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | -1.47% | 105,800 |
| Dec 5, 2025 | 56.00 | 56.40 | 53.90 | 54.30 | 54.30 | -3.04% | 174,700 |
| Dec 4, 2025 | 55.80 | 56.60 | 55.50 | 56.00 | 56.00 | 0.90% | 84,770 |
| Dec 3, 2025 | 54.80 | 55.90 | 54.80 | 55.50 | 55.50 | 1.28% | 101,632 |
| Dec 2, 2025 | 57.20 | 57.20 | 54.80 | 54.80 | 54.80 | -3.52% | 170,200 |
| Dec 1, 2025 | 57.40 | 57.60 | 56.40 | 56.80 | 56.80 | -1.56% | 144,640 |
| Nov 28, 2025 | 56.10 | 58.50 | 56.00 | 57.70 | 57.70 | 2.67% | 192,776 |
| Nov 27, 2025 | 57.60 | 57.90 | 56.00 | 56.20 | 56.20 | -1.75% | 267,794 |
| Nov 26, 2025 | 54.50 | 58.00 | 54.50 | 57.20 | 57.20 | 6.72% | 436,569 |
| Nov 25, 2025 | 53.10 | 54.30 | 52.50 | 53.60 | 53.60 | 2.10% | 141,894 |
| Nov 24, 2025 | 52.40 | 52.70 | 51.40 | 52.50 | 52.50 | 2.94% | 110,150 |
| Nov 21, 2025 | 54.00 | 54.00 | 50.70 | 51.00 | 51.00 | -6.42% | 161,627 |
| Nov 20, 2025 | 53.60 | 54.50 | 52.70 | 54.50 | 54.50 | 4.41% | 252,156 |
| Nov 19, 2025 | 54.20 | 55.20 | 51.50 | 52.20 | 52.20 | -2.79% | 313,094 |
| Nov 18, 2025 | 53.20 | 57.40 | 53.00 | 53.70 | 53.70 | - | 569,109 |
| Nov 17, 2025 | 54.00 | 54.70 | 53.20 | 53.70 | 53.70 | -0.56% | 174,346 |
| Nov 14, 2025 | 55.00 | 55.40 | 54.00 | 54.00 | 54.00 | -4.59% | 301,094 |
| Nov 13, 2025 | 57.30 | 57.30 | 55.80 | 56.60 | 56.60 | 0.71% | 186,026 |
| Nov 12, 2025 | 55.70 | 57.90 | 55.70 | 56.20 | 56.20 | 1.08% | 234,347 |
| Nov 11, 2025 | 56.30 | 56.80 | 55.40 | 55.60 | 55.60 | -3.47% | 327,664 |
| Nov 10, 2025 | 56.90 | 57.80 | 56.40 | 57.60 | 57.60 | 1.95% | 176,858 |
| Nov 7, 2025 | 57.40 | 57.40 | 55.90 | 56.50 | 56.50 | -2.59% | 342,665 |
| Nov 6, 2025 | 59.10 | 60.50 | 57.90 | 58.00 | 58.00 | -0.85% | 355,574 |
| Nov 5, 2025 | 58.40 | 58.50 | 56.30 | 58.50 | 58.50 | -1.52% | 307,628 |
| Nov 4, 2025 | 60.70 | 60.80 | 59.40 | 59.40 | 59.40 | -1.98% | 293,940 |
| Nov 3, 2025 | 61.30 | 62.00 | 60.20 | 60.60 | 60.60 | -1.14% | 358,240 |
| Oct 31, 2025 | 59.10 | 62.40 | 59.10 | 61.30 | 61.30 | 3.90% | 722,689 |
| Oct 30, 2025 | 60.40 | 60.60 | 58.90 | 59.00 | 59.00 | -1.83% | 263,799 |
| Oct 29, 2025 | 60.90 | 61.30 | 60.10 | 60.10 | 60.10 | -0.66% | 253,246 |
| Oct 28, 2025 | 61.20 | 61.20 | 59.30 | 60.50 | 60.50 | -0.82% | 277,936 |
| Oct 27, 2025 | 61.40 | 61.40 | 59.50 | 61.00 | 61.00 | 1.50% | 326,409 |
| Oct 23, 2025 | 61.30 | 61.50 | 60.10 | 60.10 | 60.10 | -2.44% | 301,134 |
| Oct 22, 2025 | 62.10 | 62.30 | 61.20 | 61.60 | 61.60 | -1.60% | 281,459 |
| Oct 21, 2025 | 62.80 | 64.60 | 62.00 | 62.60 | 62.60 | 0.16% | 388,333 |