Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 82.90
+0.50 (0.61%)
May 29, 2026, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 84.20 | 84.30 | 82.60 | 82.90 | 82.90 | 0.61% | 378,151 |
| May 28, 2026 | 85.90 | 87.90 | 81.60 | 82.40 | 82.40 | -3.85% | 635,957 |
| May 27, 2026 | 89.60 | 89.60 | 85.60 | 85.70 | 85.70 | -4.35% | 795,597 |
| May 26, 2026 | 92.40 | 92.40 | 87.80 | 89.60 | 89.60 | -1.86% | 891,509 |
| May 25, 2026 | 94.70 | 99.40 | 91.30 | 91.30 | 91.30 | -1.72% | 2,723,415 |
| May 22, 2026 | 84.00 | 92.90 | 83.90 | 92.90 | 92.90 | 9.94% | 2,002,257 |
| May 21, 2026 | 82.80 | 85.60 | 82.60 | 84.50 | 84.50 | 2.92% | 556,644 |
| May 20, 2026 | 82.80 | 86.80 | 81.50 | 82.10 | 82.10 | - | 885,535 |
| May 19, 2026 | 88.00 | 90.30 | 80.90 | 82.10 | 82.10 | -6.06% | 1,828,789 |
| May 18, 2026 | 88.60 | 88.70 | 84.20 | 87.40 | 87.40 | -2.02% | 2,062,646 |
| May 15, 2026 | 82.60 | 89.20 | 81.80 | 89.20 | 89.20 | 9.99% | 2,247,503 |
| May 14, 2026 | 86.70 | 86.70 | 79.50 | 81.10 | 81.10 | -6.57% | 1,694,024 |
| May 13, 2026 | 87.80 | 89.00 | 84.30 | 86.80 | 86.80 | 4.58% | 3,743,593 |
| May 12, 2026 | 76.60 | 83.00 | 75.60 | 83.00 | 83.00 | 9.93% | 2,661,377 |
| May 11, 2026 | 75.00 | 75.50 | 74.00 | 75.50 | 75.50 | 9.90% | 570,663 |
| 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 |