Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 61.30
+2.30 (3.90%)
Oct 31, 2025, 2:31 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.10 | 62.40 | 59.10 | 61.30 | 61.30 | 3.90% | 722,629 |
| 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 |
| Oct 20, 2025 | 63.00 | 63.40 | 61.00 | 62.50 | 62.50 | 0.16% | 369,480 |
| Oct 17, 2025 | 64.40 | 64.50 | 62.00 | 62.40 | 62.40 | -3.70% | 596,661 |
| Oct 16, 2025 | 65.60 | 66.60 | 64.50 | 64.80 | 64.80 | 0.15% | 384,666 |
| Oct 15, 2025 | 67.00 | 67.30 | 63.40 | 64.70 | 64.70 | -1.82% | 893,456 |
| Oct 14, 2025 | 68.50 | 69.30 | 65.90 | 65.90 | 65.90 | -9.35% | 2,492,302 |
| Oct 13, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -9.91% | 236,685 |
| Oct 9, 2025 | 77.50 | 81.90 | 76.10 | 80.70 | 80.70 | 6.18% | 961,031 |
| Oct 8, 2025 | 76.20 | 77.60 | 75.90 | 76.00 | 76.00 | -2.06% | 330,748 |
| Oct 7, 2025 | 79.50 | 79.70 | 77.10 | 77.60 | 77.60 | -1.02% | 434,559 |
| Oct 3, 2025 | 80.80 | 80.80 | 78.10 | 78.40 | 78.40 | -2.61% | 491,245 |
| Oct 2, 2025 | 82.40 | 83.00 | 79.30 | 80.50 | 80.50 | -1.11% | 658,765 |
| Oct 1, 2025 | 82.80 | 86.50 | 81.40 | 81.40 | 81.40 | 0.12% | 950,626 |
| Sep 30, 2025 | 80.90 | 82.80 | 80.10 | 81.30 | 81.30 | 1.12% | 380,862 |
| Sep 29, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Sep 26, 2025 | 83.80 | 83.80 | 79.50 | 80.40 | 80.40 | -3.25% | 678,961 |
| Sep 25, 2025 | 85.00 | 86.00 | 82.70 | 83.10 | 83.10 | -1.54% | 578,064 |
| Sep 24, 2025 | 85.20 | 85.30 | 82.10 | 84.40 | 84.40 | 0.24% | 724,313 |
| Sep 23, 2025 | 87.40 | 87.50 | 83.90 | 84.20 | 84.20 | -3.00% | 973,521 |
| Sep 22, 2025 | 86.00 | 87.90 | 84.30 | 86.80 | 86.80 | 1.05% | 945,062 |
| Sep 19, 2025 | 84.30 | 88.40 | 83.10 | 85.90 | 85.90 | 1.90% | 2,233,068 |
| Sep 18, 2025 | 92.60 | 92.60 | 84.30 | 84.30 | 84.30 | -9.94% | 3,307,632 |
| Sep 17, 2025 | 104.00 | 108.00 | 93.60 | 93.60 | 93.60 | -10.00% | 5,366,934 |
| Sep 16, 2025 | 98.00 | 104.00 | 94.80 | 104.00 | 104.00 | 9.82% | 2,084,744 |
| Sep 15, 2025 | 98.60 | 102.00 | 92.50 | 94.70 | 94.70 | -3.96% | 2,758,873 |
| Sep 12, 2025 | 100.50 | 102.50 | 95.30 | 98.60 | 98.60 | -2.86% | 963,009 |
| Sep 11, 2025 | 111.50 | 111.50 | 100.50 | 101.50 | 101.50 | -7.31% | 1,623,943 |
| Sep 10, 2025 | 105.00 | 109.50 | 105.00 | 109.50 | 109.50 | 9.72% | 1,474,629 |
| Sep 9, 2025 | 98.10 | 103.00 | 98.00 | 99.80 | 99.80 | 0.30% | 579,470 |
| Sep 8, 2025 | 104.00 | 104.00 | 97.50 | 99.50 | 99.50 | -4.33% | 596,381 |
| Sep 5, 2025 | 101.00 | 104.50 | 99.90 | 104.00 | 104.00 | 5.05% | 431,405 |
| Sep 4, 2025 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | -4.81% | 659,828 |
| Sep 3, 2025 | 99.50 | 105.00 | 98.40 | 104.00 | 104.00 | 5.48% | 757,357 |
| Sep 2, 2025 | 107.00 | 107.00 | 95.40 | 98.60 | 98.60 | -1.40% | 1,013,610 |
| Sep 1, 2025 | 108.50 | 108.50 | 100.00 | 100.00 | 100.00 | -7.41% | 1,130,466 |
| Aug 29, 2025 | 111.00 | 112.00 | 104.00 | 108.00 | 108.00 | 3.35% | 7,994,623 |
| Aug 28, 2025 | 104.50 | 104.50 | 101.00 | 104.50 | 104.50 | 10.00% | 1,489,478 |
| Aug 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.95% | 719,757 |
| Aug 26, 2025 | 77.50 | 86.40 | 77.50 | 86.40 | 86.40 | 9.92% | 3,691,062 |
| Aug 25, 2025 | 81.40 | 82.70 | 78.20 | 78.60 | 78.60 | 4.24% | 4,990,361 |
| Aug 22, 2025 | 68.80 | 75.40 | 68.80 | 75.40 | 75.40 | 9.91% | 5,793,121 |
| Aug 21, 2025 | 68.80 | 74.40 | 68.50 | 68.60 | 68.60 | 0.73% | 2,737,671 |
| Aug 20, 2025 | 69.60 | 69.90 | 64.60 | 68.10 | 68.10 | -2.85% | 2,225,819 |