Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 55.90
-1.40 (-2.44%)
Jul 29, 2026, 1:30 PM CST
Aethertek technology co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 58.10 | 59.00 | 53.30 | 55.90 | 55.90 | -2.44% | 239,885 |
| Jul 28, 2026 | 60.50 | 60.80 | 57.10 | 57.30 | 57.30 | -7.13% | 196,871 |
| Jul 27, 2026 | 62.60 | 64.30 | 60.50 | 61.70 | 61.70 | -2.99% | 104,728 |
| Jul 24, 2026 | 63.50 | 64.90 | 63.00 | 63.60 | 63.60 | 0.16% | 112,429 |
| Jul 23, 2026 | 64.80 | 65.40 | 63.50 | 63.50 | 63.50 | -1.92% | 170,448 |
| Jul 22, 2026 | 66.00 | 67.30 | 65.40 | 66.10 | 64.74 | 0.61% | 192,878 |
| Jul 21, 2026 | 64.30 | 67.70 | 64.10 | 65.70 | 64.35 | 3.30% | 177,424 |
| Jul 20, 2026 | 65.40 | 65.80 | 63.00 | 63.60 | 62.29 | -2.30% | 261,790 |
| Jul 17, 2026 | 72.10 | 72.10 | 65.10 | 65.10 | 63.76 | -9.96% | 444,378 |
| Jul 16, 2026 | 73.70 | 74.30 | 72.30 | 72.30 | 70.82 | -1.90% | 122,799 |
| Jul 15, 2026 | 75.60 | 77.80 | 73.70 | 73.70 | 72.19 | - | 208,208 |
| Jul 14, 2026 | 81.60 | 81.60 | 71.80 | 73.70 | 72.19 | -7.53% | 591,685 |
| Jul 13, 2026 | 79.00 | 82.10 | 76.70 | 79.70 | 78.06 | 1.79% | 536,323 |
| Jul 9, 2026 | 76.30 | 81.30 | 72.60 | 78.30 | 76.69 | 3.16% | 415,894 |
| Jul 8, 2026 | 76.10 | 77.40 | 75.00 | 75.90 | 74.34 | -0.13% | 164,860 |
| Jul 7, 2026 | 82.20 | 82.20 | 75.80 | 76.00 | 74.44 | -7.54% | 716,215 |
| Jul 6, 2026 | 75.00 | 82.20 | 75.00 | 82.20 | 80.51 | 9.89% | 513,755 |
| Jul 3, 2026 | 71.60 | 75.80 | 71.40 | 74.80 | 73.26 | 4.03% | 200,648 |
| Jul 2, 2026 | 70.10 | 72.50 | 70.10 | 71.90 | 70.42 | 0.28% | 69,169 |
| Jul 1, 2026 | 74.40 | 74.50 | 71.70 | 71.70 | 70.23 | -2.45% | 156,715 |
| Jun 30, 2026 | 70.30 | 73.50 | 70.20 | 73.50 | 71.99 | 5.00% | 172,490 |
| Jun 29, 2026 | 71.30 | 72.20 | 70.00 | 70.00 | 68.56 | -1.41% | 138,314 |
| Jun 26, 2026 | 71.40 | 73.80 | 70.60 | 71.00 | 69.54 | - | 245,079 |
| Jun 25, 2026 | 73.40 | 73.40 | 70.50 | 71.00 | 69.54 | -0.42% | 160,618 |
| Jun 24, 2026 | 71.90 | 72.30 | 70.40 | 71.30 | 69.84 | -0.97% | 186,961 |
| Jun 23, 2026 | 75.00 | 76.20 | 71.60 | 72.00 | 70.52 | -3.10% | 255,374 |
| Jun 22, 2026 | 74.60 | 75.90 | 73.70 | 74.30 | 72.77 | -0.27% | 243,326 |
| Jun 18, 2026 | 73.50 | 77.90 | 73.50 | 74.50 | 72.97 | 1.92% | 365,881 |
| Jun 17, 2026 | 72.40 | 74.30 | 72.00 | 73.10 | 71.60 | 0.97% | 151,193 |
| Jun 16, 2026 | 75.20 | 75.20 | 72.10 | 72.40 | 70.91 | -3.21% | 227,481 |
| Jun 15, 2026 | 76.20 | 76.40 | 74.80 | 74.80 | 73.26 | - | 181,244 |
| Jun 12, 2026 | 77.80 | 77.80 | 74.80 | 74.80 | 73.26 | 0.13% | 233,595 |
| Jun 11, 2026 | 76.80 | 77.30 | 72.30 | 74.70 | 73.17 | -1.32% | 281,173 |
| Jun 10, 2026 | 79.30 | 82.60 | 75.60 | 75.70 | 74.15 | -4.06% | 753,608 |
| Jun 9, 2026 | 77.90 | 78.90 | 77.90 | 78.90 | 77.28 | 9.89% | 165,601 |
| Jun 8, 2026 | 68.50 | 72.50 | 68.50 | 71.80 | 70.33 | -5.65% | 365,954 |
| Jun 5, 2026 | 79.30 | 79.30 | 75.60 | 76.10 | 74.54 | -3.67% | 345,292 |
| Jun 4, 2026 | 80.00 | 80.30 | 79.00 | 79.00 | 77.38 | -1.00% | 213,309 |
| Jun 3, 2026 | 80.00 | 80.80 | 79.30 | 79.80 | 78.16 | 0.38% | 295,579 |
| Jun 2, 2026 | 81.20 | 84.00 | 78.80 | 79.50 | 77.87 | -1.61% | 511,355 |
| Jun 1, 2026 | 85.00 | 85.90 | 80.50 | 80.80 | 79.14 | -2.53% | 877,372 |
| May 29, 2026 | 84.20 | 84.30 | 82.60 | 82.90 | 81.20 | 0.61% | 378,151 |
| May 28, 2026 | 85.90 | 87.90 | 81.60 | 82.40 | 80.71 | -3.85% | 635,957 |
| May 27, 2026 | 89.60 | 89.60 | 85.60 | 85.70 | 83.94 | -4.35% | 795,597 |
| May 26, 2026 | 92.40 | 92.40 | 87.80 | 89.60 | 87.76 | -1.86% | 891,509 |
| May 25, 2026 | 94.70 | 99.40 | 91.30 | 91.30 | 89.42 | -1.72% | 2,723,415 |
| May 22, 2026 | 84.00 | 92.90 | 83.90 | 92.90 | 90.99 | 9.94% | 2,002,257 |
| May 21, 2026 | 82.80 | 85.60 | 82.60 | 84.50 | 82.76 | 2.92% | 556,644 |
| May 20, 2026 | 82.80 | 86.80 | 81.50 | 82.10 | 80.41 | - | 885,535 |
| May 19, 2026 | 88.00 | 90.30 | 80.90 | 82.10 | 80.41 | -6.06% | 1,828,789 |