Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 80.70
+4.70 (6.18%)
Oct 9, 2025, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 77.50 | 81.90 | 76.10 | 80.70 | 80.70 | 6.18% | 957,871 |
| 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 |
| 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 |