Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 68.70
+1.50 (2.23%)
May 8, 2026, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.00 | 72.00 | 67.20 | 68.70 | 68.70 | 2.23% | 914,325 |
| May 7, 2026 | 68.80 | 69.50 | 67.20 | 67.20 | 67.20 | -0.59% | 367,385 |
| May 6, 2026 | 68.30 | 68.30 | 66.60 | 67.60 | 67.60 | 0.90% | 503,745 |
| May 5, 2026 | 68.70 | 69.00 | 66.80 | 67.00 | 67.00 | -2.05% | 495,573 |
| May 4, 2026 | 67.10 | 69.80 | 67.00 | 68.40 | 68.40 | 2.09% | 363,667 |
| Apr 30, 2026 | 65.90 | 70.50 | 65.70 | 67.00 | 67.00 | 2.76% | 469,445 |
| Apr 29, 2026 | 64.20 | 66.40 | 62.50 | 65.20 | 65.20 | 1.56% | 225,934 |
| Apr 28, 2026 | 61.60 | 65.00 | 61.60 | 64.20 | 64.20 | 4.73% | 217,173 |
| Apr 27, 2026 | 65.50 | 65.50 | 60.80 | 61.30 | 61.30 | -4.37% | 429,381 |
| Apr 24, 2026 | 67.00 | 67.60 | 63.00 | 64.10 | 64.10 | -3.17% | 262,873 |
| Apr 23, 2026 | 72.10 | 72.40 | 63.80 | 66.20 | 66.20 | -6.23% | 545,122 |
| Apr 22, 2026 | 70.30 | 73.60 | 69.90 | 70.60 | 70.60 | 3.07% | 757,382 |
| Apr 21, 2026 | 68.70 | 71.40 | 68.30 | 68.50 | 68.50 | 0.44% | 432,199 |
| Apr 20, 2026 | 69.70 | 70.70 | 68.20 | 68.20 | 68.20 | -2.01% | 424,591 |
| Apr 17, 2026 | 70.00 | 73.00 | 68.20 | 69.60 | 69.60 | 1.16% | 1,033,516 |
| Apr 16, 2026 | 63.00 | 68.80 | 62.80 | 68.80 | 68.80 | 9.90% | 575,011 |
| Apr 15, 2026 | 62.50 | 64.30 | 62.00 | 62.60 | 62.60 | 0.64% | 215,042 |
| Apr 14, 2026 | 64.80 | 64.80 | 61.80 | 62.20 | 62.20 | -1.11% | 139,277 |
| Apr 13, 2026 | 62.80 | 63.30 | 61.40 | 62.90 | 62.90 | - | 123,526 |
| Apr 10, 2026 | 61.80 | 63.20 | 61.00 | 62.90 | 62.90 | 1.45% | 201,741 |
| Apr 9, 2026 | 63.40 | 63.40 | 61.50 | 62.00 | 62.00 | -1.59% | 98,464 |
| Apr 8, 2026 | 62.60 | 63.60 | 62.00 | 63.00 | 63.00 | 2.61% | 144,758 |
| Apr 7, 2026 | 62.40 | 62.40 | 60.50 | 61.40 | 61.40 | -1.76% | 93,600 |
| Apr 2, 2026 | 64.10 | 65.20 | 61.50 | 62.50 | 62.50 | -2.50% | 194,463 |
| Apr 1, 2026 | 64.10 | 66.50 | 63.70 | 64.10 | 64.10 | 1.75% | 170,272 |
| Mar 31, 2026 | 65.50 | 68.20 | 62.20 | 63.00 | 63.00 | -5.69% | 364,900 |
| Mar 30, 2026 | 65.20 | 68.20 | 64.70 | 66.80 | 66.80 | 0.45% | 136,935 |
| Mar 27, 2026 | 64.00 | 66.80 | 63.50 | 66.50 | 66.50 | 0.45% | 152,373 |
| Mar 26, 2026 | 71.40 | 71.40 | 65.20 | 66.20 | 66.20 | -7.28% | 443,398 |
| Mar 25, 2026 | 67.50 | 72.20 | 67.50 | 71.40 | 71.40 | 6.41% | 601,626 |
| Mar 24, 2026 | 70.90 | 71.30 | 67.00 | 67.10 | 67.10 | -4.01% | 488,300 |
| Mar 23, 2026 | 66.40 | 72.80 | 66.10 | 69.90 | 69.90 | 1.60% | 808,318 |
| Mar 20, 2026 | 66.80 | 70.00 | 66.60 | 68.80 | 68.80 | 4.08% | 584,145 |
| Mar 19, 2026 | 67.80 | 71.60 | 66.10 | 66.10 | 66.10 | -2.51% | 543,891 |
| Mar 18, 2026 | 66.10 | 69.10 | 65.00 | 67.80 | 67.80 | 4.95% | 453,656 |
| Mar 17, 2026 | 66.10 | 66.50 | 64.20 | 64.60 | 64.60 | -0.77% | 204,518 |
| Mar 16, 2026 | 65.40 | 66.50 | 64.60 | 65.10 | 65.10 | -0.46% | 164,752 |
| Mar 13, 2026 | 66.00 | 67.20 | 64.20 | 65.40 | 65.40 | -1.36% | 210,034 |
| Mar 12, 2026 | 60.70 | 67.00 | 60.70 | 66.30 | 66.30 | 6.59% | 353,417 |
| Mar 11, 2026 | 61.90 | 62.80 | 60.90 | 62.20 | 62.20 | 4.19% | 266,829 |
| Mar 10, 2026 | 57.20 | 60.20 | 57.20 | 59.70 | 59.70 | 6.61% | 340,167 |
| Mar 9, 2026 | 56.20 | 56.30 | 54.40 | 56.00 | 56.00 | -7.28% | 516,142 |
| Mar 6, 2026 | 60.70 | 63.00 | 60.40 | 60.40 | 60.40 | 2.03% | 420,437 |
| Mar 5, 2026 | 60.10 | 61.00 | 59.10 | 59.20 | 59.20 | 0.85% | 360,511 |
| Mar 4, 2026 | 63.60 | 63.60 | 58.50 | 58.70 | 58.70 | -8.57% | 361,557 |
| Mar 3, 2026 | 66.00 | 67.40 | 64.10 | 64.20 | 64.20 | -2.87% | 261,620 |
| Mar 2, 2026 | 67.00 | 67.80 | 66.10 | 66.10 | 66.10 | -4.06% | 357,127 |
| Feb 26, 2026 | 69.00 | 69.70 | 67.50 | 68.90 | 68.90 | 0.58% | 298,764 |
| Feb 25, 2026 | 69.00 | 70.20 | 68.40 | 68.50 | 68.50 | 0.29% | 459,789 |
| Feb 24, 2026 | 69.20 | 69.50 | 68.30 | 68.30 | 68.30 | 1.04% | 420,070 |