Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 54.30
-1.70 (-3.04%)
At close: Dec 5, 2025
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |