aetherAI Co., Ltd. (TPEX:7803)
Taiwan · Delayed Price · Currency is TWD 31.20
+0.40 (1.30%)
At close: May 8, 2026
aetherAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.25 | 31.30 | 30.25 | 31.20 | 31.20 | 1.30% | 243,773 |
| May 7, 2026 | 30.15 | 31.40 | 29.90 | 30.80 | 30.80 | 2.16% | 229,778 |
| May 6, 2026 | 29.85 | 30.45 | 29.80 | 30.15 | 30.15 | -0.17% | 112,676 |
| May 5, 2026 | 29.55 | 30.75 | 29.55 | 30.20 | 30.20 | -0.33% | 123,105 |
| May 4, 2026 | 30.50 | 30.60 | 29.55 | 30.30 | 30.30 | -0.49% | 60,365 |
| Apr 30, 2026 | 30.95 | 31.60 | 30.05 | 30.45 | 30.45 | -1.77% | 139,641 |
| Apr 29, 2026 | 31.00 | 31.45 | 30.30 | 31.00 | 31.00 | - | 73,591 |
| Apr 28, 2026 | 30.95 | 31.50 | 30.35 | 31.00 | 31.00 | -4.47% | 155,827 |
| Apr 27, 2026 | 33.00 | 33.00 | 32.00 | 32.45 | 32.45 | -1.67% | 83,461 |
| Apr 24, 2026 | 34.95 | 34.95 | 32.05 | 33.00 | 33.00 | -5.17% | 161,691 |
| Apr 23, 2026 | 34.45 | 36.80 | 33.85 | 34.80 | 34.80 | 1.02% | 334,367 |
| Apr 22, 2026 | 33.25 | 34.65 | 33.00 | 34.45 | 34.45 | 3.61% | 244,387 |
| Apr 21, 2026 | 31.00 | 33.25 | 30.55 | 33.25 | 33.25 | 7.43% | 259,405 |
| Apr 20, 2026 | 30.45 | 31.50 | 30.00 | 30.95 | 30.95 | 1.64% | 176,354 |
| Apr 17, 2026 | 29.95 | 30.50 | 29.05 | 30.45 | 30.45 | 1.67% | 136,338 |
| Apr 16, 2026 | 28.55 | 29.95 | 28.55 | 29.95 | 29.95 | 4.90% | 46,058 |
| Apr 15, 2026 | 28.55 | 30.00 | 28.55 | 28.55 | 28.55 | -4.52% | 68,815 |
| Apr 14, 2026 | 29.50 | 30.00 | 28.55 | 29.90 | 29.90 | 1.53% | 47,920 |
| Apr 13, 2026 | 29.10 | 30.00 | 29.00 | 29.45 | 29.45 | 0.51% | 55,125 |
| Apr 10, 2026 | 30.00 | 30.00 | 29.05 | 29.30 | 29.30 | -2.33% | 68,881 |
| Apr 9, 2026 | 30.00 | 31.00 | 29.45 | 30.00 | 30.00 | - | 65,570 |
| Apr 8, 2026 | 30.10 | 30.20 | 29.00 | 30.00 | 30.00 | 0.67% | 56,324 |
| Apr 7, 2026 | 30.10 | 30.10 | 29.05 | 29.80 | 29.80 | -1.00% | 100,795 |
| Apr 2, 2026 | 29.50 | 30.50 | 29.50 | 30.10 | 30.10 | 1.86% | 82,448 |
| Apr 1, 2026 | 30.00 | 30.45 | 29.50 | 29.55 | 29.55 | -2.96% | 20,580 |
| Mar 31, 2026 | 29.50 | 30.45 | 29.50 | 30.45 | 30.45 | - | 16,368 |
| Mar 30, 2026 | 30.50 | 30.50 | 29.80 | 30.45 | 30.45 | -3.33% | 37,010 |
| Mar 27, 2026 | 31.50 | 31.50 | 30.05 | 31.50 | 31.50 | - | 16,530 |
| Mar 26, 2026 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | - | 9,453 |
| Mar 25, 2026 | 30.00 | 31.55 | 30.00 | 31.50 | 31.50 | 3.28% | 11,631 |
| Mar 24, 2026 | 31.50 | 31.50 | 30.25 | 30.50 | 30.50 | -3.02% | 38,968 |
| Mar 23, 2026 | 31.45 | 31.45 | 30.30 | 31.45 | 31.45 | - | 78,332 |
| Mar 20, 2026 | 30.60 | 31.45 | 30.35 | 31.45 | 31.45 | 0.48% | 20,240 |
| Mar 19, 2026 | 30.30 | 31.45 | 30.30 | 31.30 | 31.30 | -0.48% | 48,620 |
| Mar 18, 2026 | 31.45 | 31.45 | 30.50 | 31.45 | 31.45 | - | 31,992 |
| Mar 17, 2026 | 31.30 | 31.50 | 30.05 | 31.45 | 31.45 | 1.13% | 90,050 |
| Mar 16, 2026 | 32.00 | 32.25 | 30.00 | 31.10 | 31.10 | -5.61% | 156,056 |
| Mar 13, 2026 | 33.00 | 33.00 | 31.85 | 32.95 | 32.95 | - | 40,348 |
| Mar 12, 2026 | 32.50 | 33.00 | 31.80 | 32.95 | 32.95 | -1.64% | 171,490 |
| Mar 11, 2026 | 33.00 | 33.80 | 32.50 | 33.50 | 33.50 | -1.33% | 89,820 |
| Mar 10, 2026 | 34.00 | 34.00 | 33.00 | 33.95 | 33.95 | - | 11,482 |
| Mar 9, 2026 | 34.05 | 34.30 | 32.50 | 33.95 | 33.95 | -0.29% | 39,611 |
| Mar 6, 2026 | 33.70 | 34.05 | 32.25 | 34.05 | 34.05 | 0.89% | 98,234 |
| Mar 5, 2026 | 34.50 | 35.00 | 33.75 | 33.75 | 33.75 | -3.02% | 147,379 |
| Mar 4, 2026 | 34.05 | 35.15 | 34.00 | 34.80 | 34.80 | -1.00% | 115,617 |
| Mar 3, 2026 | 34.95 | 35.15 | 34.05 | 35.15 | 35.15 | 0.57% | 107,566 |
| Mar 2, 2026 | 35.45 | 35.75 | 34.05 | 34.95 | 34.95 | -1.41% | 168,355 |
| Feb 26, 2026 | 35.20 | 35.45 | 34.00 | 35.45 | 35.45 | 0.71% | 96,541 |
| Feb 25, 2026 | 34.50 | 35.20 | 33.75 | 35.20 | 35.20 | 0.72% | 87,580 |
| Feb 24, 2026 | 35.50 | 35.50 | 34.05 | 34.95 | 34.95 | -0.14% | 78,293 |