Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 104.00
+5.00 (5.05%)
Sep 5, 2025, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 69.60 | 71.50 | 67.00 | 70.10 | 70.10 | -0.57% | 2,880,225 |
| Aug 18, 2025 | 66.70 | 70.60 | 65.50 | 70.50 | 70.50 | 8.96% | 6,086,967 |
| Aug 15, 2025 | 60.00 | 64.70 | 58.70 | 64.70 | 64.70 | 9.85% | 1,903,909 |
| Aug 14, 2025 | 62.20 | 63.00 | 58.90 | 58.90 | 58.90 | -4.38% | 1,212,550 |
| Aug 13, 2025 | 62.10 | 64.20 | 59.90 | 61.60 | 61.60 | 2.50% | 2,626,613 |
| Aug 12, 2025 | 60.20 | 61.50 | 58.20 | 60.10 | 60.10 | 6.94% | 5,134,225 |
| 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 |