Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 60.10
+3.90 (6.94%)
Aug 12, 2025, 1:30 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.20 | 61.50 | 58.20 | 60.10 | 60.10 | 6.94% | 5,124,035 |
| Aug 11, 2025 | 55.00 | 56.20 | 54.00 | 56.20 | 56.20 | 9.98% | 1,397,621 |
| Aug 8, 2025 | 52.80 | 53.20 | 50.30 | 51.10 | 51.10 | 5.04% | 1,838,689 |
| Aug 7, 2025 | 50.80 | 51.80 | 48.35 | 48.65 | 48.65 | -3.28% | 2,137,451 |
| Aug 6, 2025 | 49.05 | 50.30 | 48.50 | 50.30 | 50.30 | 9.95% | 1,036,345 |
| Aug 5, 2025 | 46.15 | 46.40 | 45.30 | 45.75 | 45.75 | 0.55% | 255,692 |
| Aug 4, 2025 | 43.70 | 46.80 | 43.10 | 45.50 | 45.50 | 2.36% | 604,966 |
| Aug 1, 2025 | 43.50 | 44.95 | 43.20 | 44.45 | 44.45 | -0.22% | 267,437 |
| Jul 31, 2025 | 44.90 | 45.30 | 44.40 | 44.55 | 44.55 | -0.22% | 274,853 |
| Jul 30, 2025 | 45.35 | 46.20 | 44.65 | 44.65 | 44.65 | -0.33% | 350,606 |
| Jul 29, 2025 | 45.45 | 47.10 | 44.65 | 44.80 | 44.80 | -0.55% | 542,655 |
| Jul 28, 2025 | 45.00 | 47.40 | 44.75 | 45.05 | 45.05 | 0.78% | 409,965 |
| Jul 25, 2025 | 45.50 | 45.50 | 44.50 | 44.70 | 44.70 | -1.22% | 176,035 |
| Jul 24, 2025 | 45.90 | 45.90 | 45.05 | 45.25 | 45.25 | -0.44% | 127,681 |
| Jul 23, 2025 | 46.20 | 46.70 | 45.35 | 45.45 | 45.18 | 0.66% | 312,260 |
| Jul 22, 2025 | 48.80 | 48.80 | 45.00 | 45.15 | 44.89 | -7.10% | 539,410 |
| Jul 21, 2025 | 49.25 | 49.80 | 48.50 | 48.60 | 48.32 | -1.92% | 184,161 |
| Jul 18, 2025 | 50.60 | 51.00 | 48.70 | 49.55 | 49.26 | -1.29% | 358,983 |
| Jul 17, 2025 | 49.20 | 50.20 | 48.50 | 50.20 | 49.91 | 2.03% | 396,828 |
| Jul 16, 2025 | 48.70 | 50.80 | 48.65 | 49.20 | 48.91 | 0.20% | 758,324 |
| Jul 15, 2025 | 49.00 | 51.70 | 48.60 | 49.10 | 48.81 | 2.08% | 1,445,798 |
| Jul 14, 2025 | 49.45 | 49.45 | 48.00 | 48.10 | 47.82 | -2.73% | 409,713 |
| Jul 11, 2025 | 49.05 | 50.00 | 48.60 | 49.45 | 49.16 | 0.82% | 437,852 |
| Jul 10, 2025 | 50.00 | 50.70 | 48.50 | 49.05 | 48.76 | -2.10% | 1,055,850 |
| Jul 9, 2025 | 51.20 | 51.80 | 49.95 | 50.10 | 49.81 | -2.53% | 1,269,390 |
| Jul 8, 2025 | 51.20 | 56.80 | 51.10 | 51.40 | 51.10 | -0.58% | 8,818,858 |
| Jul 7, 2025 | 51.70 | 51.70 | 49.15 | 51.70 | 51.40 | 10.00% | 2,262,751 |
| Jul 4, 2025 | 48.70 | 50.70 | 47.00 | 47.00 | 46.73 | -3.49% | 943,898 |
| Jul 3, 2025 | 52.00 | 52.90 | 48.70 | 48.70 | 48.42 | -0.20% | 3,629,862 |
| Jul 2, 2025 | 44.50 | 48.80 | 44.35 | 48.80 | 48.51 | 9.91% | 1,283,216 |
| Jul 1, 2025 | 45.30 | 45.65 | 44.40 | 44.40 | 44.14 | -1.66% | 264,372 |
| Jun 30, 2025 | 46.70 | 46.70 | 45.15 | 45.15 | 44.89 | -2.59% | 334,382 |
| Jun 27, 2025 | 45.85 | 48.30 | 45.50 | 46.35 | 46.08 | 1.31% | 769,647 |
| Jun 26, 2025 | 46.25 | 48.30 | 45.75 | 45.75 | 45.48 | -1.08% | 583,884 |
| Jun 25, 2025 | 47.25 | 48.25 | 46.00 | 46.25 | 45.98 | -2.12% | 482,696 |
| Jun 24, 2025 | 47.60 | 48.70 | 47.20 | 47.25 | 46.97 | 0.85% | 526,449 |
| Jun 23, 2025 | 47.95 | 48.95 | 46.55 | 46.85 | 46.58 | -3.80% | 579,719 |
| Jun 20, 2025 | 52.00 | 52.00 | 48.00 | 48.70 | 48.42 | -5.25% | 1,310,827 |
| Jun 19, 2025 | 56.50 | 56.80 | 51.00 | 51.40 | 51.10 | -8.70% | 1,370,828 |
| Jun 18, 2025 | 58.80 | 60.80 | 56.20 | 56.30 | 55.97 | -0.18% | 2,857,670 |
| Jun 17, 2025 | 54.60 | 56.60 | 54.30 | 56.40 | 56.07 | 2.92% | 1,187,029 |
| Jun 16, 2025 | 56.00 | 56.70 | 53.70 | 54.80 | 54.48 | -2.14% | 1,563,465 |
| Jun 13, 2025 | 53.10 | 58.10 | 52.50 | 56.00 | 55.67 | 5.46% | 3,328,431 |
| Jun 12, 2025 | 54.20 | 56.00 | 52.40 | 53.10 | 52.79 | -2.21% | 1,025,496 |
| Jun 11, 2025 | 55.50 | 56.50 | 54.20 | 54.30 | 53.98 | -3.21% | 1,468,182 |
| Jun 10, 2025 | 57.00 | 60.30 | 56.10 | 56.10 | 55.77 | - | 3,442,957 |
| Jun 9, 2025 | 56.00 | 56.80 | 53.40 | 56.10 | 55.77 | 0.36% | 1,297,188 |
| Jun 6, 2025 | 55.00 | 56.80 | 53.40 | 55.90 | 55.57 | 0.72% | 1,984,846 |
| Jun 5, 2025 | 57.50 | 60.50 | 55.40 | 55.50 | 55.18 | -3.48% | 4,607,962 |
| Jun 4, 2025 | 62.30 | 62.60 | 57.50 | 57.50 | 57.16 | -3.52% | 6,095,888 |