Aethertek technology co., Ltd. (TPEX:3219)
Taiwan · Delayed Price · Currency is TWD 71.60
+1.70 (2.43%)
Aug 21, 2026, 1:30 PM CST
Aethertek technology co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 73.50 | 74.30 | 70.70 | 71.40 | 71.40 | 2.88% | 302,283 |
| Aug 7, 2026 | 76.60 | 78.60 | 69.40 | 69.40 | 69.40 | -2.94% | 1,243,303 |
| Aug 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 10.00% | 186,742 |
| Aug 5, 2026 | 63.30 | 67.10 | 63.30 | 65.00 | 65.00 | 4.33% | 197,087 |
| Aug 4, 2026 | 60.70 | 62.90 | 60.60 | 62.30 | 62.30 | 2.47% | 95,843 |
| Aug 3, 2026 | 58.60 | 62.10 | 58.60 | 60.80 | 60.80 | 3.75% | 160,444 |
| Jul 31, 2026 | 58.40 | 59.50 | 57.40 | 58.60 | 58.60 | 6.35% | 87,238 |
| Jul 30, 2026 | 55.90 | 56.80 | 54.50 | 55.10 | 55.10 | -1.43% | 103,796 |
| 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 |