aetherAI Co., Ltd. (TPEX:7803)
Taiwan · Delayed Price · Currency is TWD 32.65
-0.45 (-1.36%)
At close: Dec 26, 2025
aetherAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.60 | 34.70 | 32.40 | 34.00 | 34.00 | 1.19% | 120,654 |
| Dec 30, 2025 | 33.10 | 34.00 | 32.30 | 33.60 | 33.60 | 1.51% | 72,296 |
| Dec 29, 2025 | 32.65 | 33.10 | 32.00 | 33.10 | 33.10 | 1.38% | 44,800 |
| Dec 26, 2025 | 33.10 | 33.10 | 32.35 | 32.65 | 32.65 | -1.36% | 36,904 |
| Dec 24, 2025 | 32.90 | 33.10 | 32.35 | 33.10 | 33.10 | - | 23,795 |
| Dec 23, 2025 | 33.30 | 33.30 | 32.50 | 33.10 | 33.10 | -0.60% | 55,151 |
| Dec 22, 2025 | 33.60 | 33.60 | 33.00 | 33.30 | 33.30 | -1.19% | 43,110 |
| Dec 19, 2025 | 34.00 | 34.00 | 32.65 | 33.70 | 33.70 | -0.59% | 54,266 |
| Dec 18, 2025 | 32.80 | 33.95 | 32.50 | 33.90 | 33.90 | 0.44% | 34,298 |
| Dec 17, 2025 | 33.30 | 33.75 | 33.00 | 33.75 | 33.75 | 1.50% | 35,050 |
| Dec 16, 2025 | 33.70 | 33.70 | 32.85 | 33.25 | 33.25 | -1.19% | 16,659 |
| Dec 15, 2025 | 33.00 | 33.65 | 32.90 | 33.65 | 33.65 | -0.30% | 25,063 |
| Dec 12, 2025 | 33.65 | 33.75 | 32.50 | 33.75 | 33.75 | 0.30% | 99,651 |
| Dec 11, 2025 | 34.85 | 35.85 | 32.50 | 33.65 | 33.65 | -6.53% | 157,821 |
| Dec 10, 2025 | 35.80 | 36.10 | 35.00 | 36.00 | 36.00 | -0.14% | 69,445 |
| Dec 9, 2025 | 36.40 | 36.50 | 35.85 | 36.05 | 36.05 | -0.96% | 47,560 |
| Dec 8, 2025 | 36.80 | 37.00 | 35.55 | 36.40 | 36.40 | -0.95% | 46,005 |
| Dec 5, 2025 | 36.75 | 36.75 | 36.00 | 36.75 | 36.75 | - | 17,079 |
| Dec 4, 2025 | 36.15 | 36.80 | 35.70 | 36.75 | 36.75 | 1.66% | 39,067 |
| Dec 3, 2025 | 37.30 | 37.30 | 34.80 | 36.15 | 36.15 | -3.08% | 91,435 |
| Dec 2, 2025 | 37.70 | 37.70 | 36.55 | 37.30 | 37.30 | -1.06% | 35,831 |
| Dec 1, 2025 | 38.00 | 38.15 | 37.05 | 37.70 | 37.70 | -0.79% | 56,520 |
| Nov 28, 2025 | 37.60 | 38.50 | 37.00 | 38.00 | 38.00 | 1.06% | 91,675 |
| Nov 27, 2025 | 37.00 | 38.85 | 36.55 | 37.60 | 37.60 | 1.62% | 166,051 |
| Nov 26, 2025 | 35.55 | 37.00 | 34.80 | 37.00 | 37.00 | 0.54% | 224,394 |
| Nov 25, 2025 | 34.20 | 37.00 | 33.55 | 36.80 | 36.80 | 9.85% | 261,459 |
| Nov 24, 2025 | 31.70 | 33.80 | 31.70 | 33.50 | 33.50 | 8.06% | 88,127 |
| Nov 21, 2025 | 31.60 | 32.00 | 30.50 | 31.00 | 31.00 | -6.34% | 21,010 |
| Nov 20, 2025 | 31.30 | 33.15 | 30.50 | 33.10 | 33.10 | 5.58% | 41,020 |
| Nov 19, 2025 | 30.00 | 31.45 | 30.00 | 31.35 | 31.35 | -0.32% | 365 |
| Nov 18, 2025 | 31.10 | 32.35 | 31.00 | 31.45 | 31.45 | -2.93% | 12,490 |
| Nov 17, 2025 | 32.65 | 32.65 | 32.15 | 32.40 | 32.40 | -0.77% | 22,210 |
| Nov 14, 2025 | 33.00 | 33.00 | 30.95 | 32.65 | 32.65 | -0.15% | 35,058 |
| Nov 13, 2025 | 33.15 | 33.15 | 32.35 | 32.70 | 32.70 | -1.36% | 20,520 |
| Nov 12, 2025 | 33.15 | 33.15 | 32.30 | 33.15 | 33.15 | - | 32,595 |
| Nov 11, 2025 | 33.20 | 33.20 | 32.35 | 33.15 | 33.15 | 0.45% | 12,725 |
| Nov 10, 2025 | 32.00 | 33.90 | 32.00 | 33.00 | 33.00 | 4.76% | 79,302 |
| Nov 7, 2025 | 30.80 | 32.00 | 30.65 | 31.50 | 31.50 | 2.44% | 51,313 |
| Nov 6, 2025 | 30.50 | 30.75 | 30.10 | 30.75 | 30.75 | 0.65% | 29,663 |
| Nov 5, 2025 | 30.30 | 30.55 | 30.10 | 30.55 | 30.55 | 1.33% | 12,160 |
| Nov 4, 2025 | 30.65 | 31.20 | 29.90 | 30.15 | 30.15 | -4.29% | 108,184 |
| Nov 3, 2025 | 32.40 | 32.40 | 31.00 | 31.50 | 31.50 | -2.63% | 55,730 |
| Oct 31, 2025 | 31.50 | 32.95 | 31.50 | 32.35 | 32.35 | 0.62% | 10,214 |
| Oct 30, 2025 | 31.60 | 32.40 | 31.60 | 32.15 | 32.15 | -0.92% | 49,461 |
| Oct 29, 2025 | 32.85 | 32.85 | 31.65 | 32.45 | 32.45 | 1.72% | 24,850 |
| Oct 28, 2025 | 32.00 | 33.00 | 31.55 | 31.90 | 31.90 | -1.85% | 36,435 |
| Oct 27, 2025 | 34.10 | 34.10 | 31.50 | 32.50 | 32.50 | -4.55% | 48,088 |
| Oct 23, 2025 | 34.00 | 34.20 | 33.55 | 34.05 | 34.05 | -0.44% | 16,310 |
| Oct 22, 2025 | 34.00 | 34.65 | 33.95 | 34.20 | 34.20 | 0.59% | 32,380 |
| Oct 21, 2025 | 33.80 | 34.80 | 33.50 | 34.00 | 34.00 | -1.02% | 46,861 |