Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 105.50
-4.50 (-4.09%)
Oct 22, 2026, 2:31 PM CST
Aethertek technology co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 113.00 | 115.50 | 104.00 | 105.50 | 105.50 | -4.09% | 1,574,365 |
| Oct 21, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | - | 660,039 |
| Oct 20, 2026 | 109.00 | 116.50 | 109.00 | 110.00 | 110.00 | -0.90% | 1,012,192 |
| Oct 19, 2026 | 111.50 | 113.50 | 109.00 | 111.00 | 111.00 | -4.72% | 875,213 |
| Oct 16, 2026 | 121.00 | 121.50 | 112.50 | 116.50 | 116.50 | -0.43% | 1,374,677 |
| Oct 15, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | -2.90% | 1,245,110 |
| Oct 14, 2026 | 115.50 | 121.00 | 114.00 | 120.50 | 120.50 | 3.88% | 1,520,273 |
| Oct 13, 2026 | 122.50 | 124.00 | 114.00 | 116.00 | 116.00 | -3.73% | 2,031,252 |
| Oct 12, 2026 | 127.50 | 128.00 | 118.50 | 120.50 | 120.50 | -7.31% | 2,571,356 |
| Oct 8, 2026 | 130.00 | 143.00 | 130.00 | 130.00 | 130.00 | - | 6,013,632 |
| Oct 7, 2026 | 145.50 | 150.00 | 130.00 | 130.00 | 130.00 | -7.47% | 1,859,453 |
| Oct 6, 2026 | 131.50 | 140.50 | 130.00 | 140.50 | 140.50 | 9.77% | 1,554,161 |
| Oct 5, 2026 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -0.39% | 1,041,855 |
| Oct 2, 2026 | 132.50 | 132.50 | 126.50 | 128.50 | 128.50 | -2.28% | 893,154 |
| Oct 1, 2026 | 132.50 | 134.00 | 128.50 | 131.50 | 131.50 | - | 1,249,580 |
| Sep 30, 2026 | 130.00 | 134.50 | 127.50 | 131.50 | 131.50 | 4.78% | 6,655,737 |
| Sep 29, 2026 | 123.50 | 125.50 | 120.50 | 125.50 | 125.50 | 9.61% | 1,432,360 |
| Sep 24, 2026 | 107.00 | 114.50 | 105.50 | 114.50 | 114.50 | 9.57% | 2,352,161 |
| Sep 23, 2026 | 108.50 | 110.00 | 100.00 | 104.50 | 104.50 | -3.69% | 6,148,316 |
| Sep 22, 2026 | 104.50 | 108.50 | 99.70 | 108.50 | 108.50 | 9.93% | 2,822,302 |
| Sep 21, 2026 | 96.00 | 98.70 | 94.10 | 98.70 | 98.70 | 9.91% | 2,692,989 |
| Sep 18, 2026 | 83.30 | 89.80 | 82.70 | 89.80 | 89.80 | 9.91% | 588,264 |
| Sep 17, 2026 | 82.60 | 84.60 | 81.30 | 81.70 | 81.70 | -0.97% | 456,474 |
| Sep 16, 2026 | 83.50 | 84.50 | 82.30 | 82.50 | 82.50 | -1.20% | 352,353 |
| Sep 15, 2026 | 85.40 | 86.00 | 83.50 | 83.50 | 83.50 | -1.88% | 367,965 |
| Sep 14, 2026 | 84.80 | 87.90 | 84.50 | 85.10 | 85.10 | -0.58% | 235,439 |
| Sep 11, 2026 | 86.00 | 87.10 | 84.80 | 85.60 | 85.60 | -3.06% | 463,214 |
| Sep 10, 2026 | 88.30 | 89.50 | 87.40 | 88.30 | 88.30 | -0.56% | 355,821 |
| Sep 9, 2026 | 90.50 | 92.80 | 88.60 | 88.80 | 88.80 | -0.22% | 673,197 |
| Sep 8, 2026 | 94.30 | 97.00 | 85.70 | 89.00 | 89.00 | -4.61% | 1,374,094 |
| Sep 7, 2026 | 92.30 | 95.00 | 91.40 | 93.30 | 93.30 | 2.19% | 711,232 |
| Sep 4, 2026 | 91.80 | 92.50 | 89.20 | 91.30 | 91.30 | 0.88% | 596,904 |
| Sep 3, 2026 | 91.60 | 93.30 | 89.10 | 90.50 | 90.50 | 0.11% | 907,688 |
| Sep 2, 2026 | 88.00 | 94.60 | 88.00 | 90.40 | 90.40 | 1.35% | 1,217,365 |
| Sep 1, 2026 | 92.50 | 94.50 | 88.10 | 89.20 | 89.20 | -1.98% | 1,414,349 |
| Aug 31, 2026 | 86.50 | 93.30 | 86.30 | 91.00 | 91.00 | 4.48% | 2,007,181 |
| Aug 28, 2026 | 84.50 | 87.90 | 82.80 | 87.10 | 87.10 | 3.08% | 2,247,618 |
| Aug 27, 2026 | 77.20 | 84.50 | 77.20 | 84.50 | 84.50 | 9.88% | 1,371,408 |
| Aug 26, 2026 | 75.10 | 77.40 | 74.10 | 76.90 | 76.90 | 2.95% | 401,837 |
| Aug 25, 2026 | 76.10 | 77.70 | 74.50 | 74.70 | 74.70 | -2.73% | 568,794 |
| Aug 24, 2026 | 71.70 | 78.50 | 71.60 | 76.80 | 76.80 | 7.26% | 681,738 |
| Aug 21, 2026 | 69.40 | 71.90 | 69.00 | 71.60 | 71.60 | 2.43% | 200,064 |
| Aug 20, 2026 | 69.80 | 70.20 | 68.40 | 69.90 | 69.90 | 1.01% | 162,741 |
| Aug 19, 2026 | 68.80 | 72.00 | 68.60 | 69.20 | 69.20 | -2.26% | 248,700 |
| Aug 18, 2026 | 71.80 | 72.50 | 70.80 | 70.80 | 70.80 | -1.94% | 153,454 |
| Aug 17, 2026 | 72.10 | 73.50 | 71.20 | 72.20 | 72.20 | 1.55% | 199,905 |
| Aug 14, 2026 | 72.70 | 72.70 | 70.80 | 71.10 | 71.10 | -2.34% | 297,318 |
| Aug 13, 2026 | 75.80 | 77.40 | 72.60 | 72.80 | 72.80 | -1.09% | 346,003 |
| Aug 12, 2026 | 73.60 | 78.00 | 73.00 | 73.60 | 73.60 | 1.38% | 420,283 |
| Aug 11, 2026 | 70.60 | 73.70 | 70.60 | 72.60 | 72.60 | 1.68% | 327,525 |