Aethertek technology co., Ltd. (TPEX:3219)
Taiwan
· Delayed Price · Currency is TWD 64.20
+2.90 (4.73%)
Apr 28, 2026, 1:30 PM CST
Aethertek technology co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 66.10 | 66.50 | 64.20 | 64.60 | 64.60 | -0.77% | 204,518 |
| Mar 16, 2026 | 65.40 | 66.50 | 64.60 | 65.10 | 65.10 | -0.46% | 164,752 |
| Mar 13, 2026 | 66.00 | 67.20 | 64.20 | 65.40 | 65.40 | -1.36% | 210,034 |
| Mar 12, 2026 | 60.70 | 67.00 | 60.70 | 66.30 | 66.30 | 6.59% | 353,417 |
| Mar 11, 2026 | 61.90 | 62.80 | 60.90 | 62.20 | 62.20 | 4.19% | 266,829 |
| Mar 10, 2026 | 57.20 | 60.20 | 57.20 | 59.70 | 59.70 | 6.61% | 340,167 |
| Mar 9, 2026 | 56.20 | 56.30 | 54.40 | 56.00 | 56.00 | -7.28% | 516,142 |
| Mar 6, 2026 | 60.70 | 63.00 | 60.40 | 60.40 | 60.40 | 2.03% | 420,437 |
| Mar 5, 2026 | 60.10 | 61.00 | 59.10 | 59.20 | 59.20 | 0.85% | 360,511 |
| Mar 4, 2026 | 63.60 | 63.60 | 58.50 | 58.70 | 58.70 | -8.57% | 361,557 |
| Mar 3, 2026 | 66.00 | 67.40 | 64.10 | 64.20 | 64.20 | -2.87% | 261,620 |
| Mar 2, 2026 | 67.00 | 67.80 | 66.10 | 66.10 | 66.10 | -4.06% | 357,127 |
| Feb 26, 2026 | 69.00 | 69.70 | 67.50 | 68.90 | 68.90 | 0.58% | 298,764 |
| Feb 25, 2026 | 69.00 | 70.20 | 68.40 | 68.50 | 68.50 | 0.29% | 459,789 |
| Feb 24, 2026 | 69.20 | 69.50 | 68.30 | 68.30 | 68.30 | 1.04% | 420,070 |
| Feb 23, 2026 | 68.30 | 68.60 | 65.90 | 67.60 | 67.60 | -1.02% | 356,824 |
| Feb 11, 2026 | 69.00 | 72.80 | 68.30 | 68.30 | 68.30 | -0.73% | 2,130,034 |
| Feb 10, 2026 | 63.30 | 68.80 | 62.40 | 68.80 | 68.80 | 9.90% | 1,321,338 |
| Feb 9, 2026 | 62.90 | 64.10 | 62.20 | 62.60 | 62.60 | 7.38% | 911,824 |
| Feb 6, 2026 | 59.00 | 59.00 | 56.70 | 58.30 | 58.30 | -2.02% | 195,012 |
| Feb 5, 2026 | 61.20 | 62.50 | 59.50 | 59.50 | 59.50 | -2.78% | 203,954 |
| Feb 4, 2026 | 59.40 | 61.20 | 59.40 | 61.20 | 61.20 | 2.00% | 163,123 |
| Feb 3, 2026 | 62.30 | 62.30 | 59.40 | 60.00 | 60.00 | -1.15% | 230,050 |
| Feb 2, 2026 | 61.40 | 61.70 | 59.80 | 60.70 | 60.70 | -2.41% | 253,386 |
| Jan 30, 2026 | 65.50 | 65.50 | 61.90 | 62.20 | 62.20 | -5.33% | 412,196 |
| Jan 29, 2026 | 67.50 | 67.70 | 64.80 | 65.70 | 65.70 | -2.95% | 359,163 |
| Jan 28, 2026 | 65.60 | 67.80 | 65.50 | 67.70 | 67.70 | 3.36% | 346,270 |
| Jan 27, 2026 | 68.20 | 68.20 | 65.50 | 65.50 | 65.50 | -2.82% | 327,619 |
| Jan 26, 2026 | 65.80 | 68.00 | 65.80 | 67.40 | 67.40 | 1.35% | 265,327 |
| Jan 23, 2026 | 65.90 | 67.30 | 64.50 | 66.50 | 66.50 | 2.15% | 472,917 |
| Jan 22, 2026 | 68.20 | 68.80 | 65.10 | 65.10 | 65.10 | -2.98% | 596,289 |
| Jan 21, 2026 | 68.10 | 70.20 | 67.10 | 67.10 | 67.10 | -2.89% | 555,692 |
| Jan 20, 2026 | 67.70 | 69.90 | 66.70 | 69.10 | 69.10 | 1.32% | 725,332 |
| Jan 19, 2026 | 68.50 | 69.60 | 68.00 | 68.20 | 68.20 | -0.58% | 401,215 |
| Jan 16, 2026 | 70.20 | 70.80 | 68.50 | 68.60 | 68.60 | -2.00% | 430,563 |
| Jan 15, 2026 | 71.90 | 72.90 | 68.80 | 70.00 | 70.00 | -2.64% | 685,457 |
| Jan 14, 2026 | 74.80 | 77.10 | 71.90 | 71.90 | 71.90 | -3.88% | 1,362,567 |
| Jan 13, 2026 | 72.60 | 75.60 | 70.30 | 74.80 | 74.80 | 3.03% | 1,352,852 |
| Jan 12, 2026 | 71.00 | 73.70 | 70.40 | 72.60 | 72.60 | 5.37% | 967,942 |
| Jan 9, 2026 | 71.00 | 71.80 | 67.10 | 68.90 | 68.90 | -2.27% | 997,731 |
| Jan 8, 2026 | 76.10 | 79.40 | 70.50 | 70.50 | 70.50 | -6.87% | 2,401,008 |
| Jan 7, 2026 | 71.90 | 77.70 | 71.90 | 75.70 | 75.70 | 5.87% | 2,279,436 |
| Jan 6, 2026 | 72.50 | 74.30 | 71.40 | 71.50 | 71.50 | -2.46% | 1,109,629 |
| Jan 5, 2026 | 76.00 | 76.30 | 71.00 | 73.30 | 73.30 | -2.01% | 2,055,975 |
| Jan 2, 2026 | 80.00 | 81.90 | 73.90 | 74.80 | 74.80 | -1.45% | 5,622,294 |
| Dec 31, 2025 | 70.00 | 75.90 | 69.20 | 75.90 | 75.90 | 10.00% | 4,867,482 |
| Dec 30, 2025 | 63.00 | 69.00 | 61.80 | 69.00 | 69.00 | 9.87% | 2,227,237 |
| Dec 29, 2025 | 60.00 | 64.50 | 60.00 | 62.80 | 62.80 | 4.67% | 1,272,607 |
| Dec 26, 2025 | 60.20 | 60.20 | 57.80 | 60.00 | 60.00 | 1.01% | 336,692 |
| Dec 24, 2025 | 59.70 | 60.50 | 58.20 | 59.40 | 59.40 | 0.68% | 330,256 |
| Dec 23, 2025 | 61.50 | 61.60 | 59.00 | 59.00 | 59.00 | -2.32% | 406,004 |
| Dec 22, 2025 | 59.00 | 61.50 | 58.70 | 60.40 | 60.40 | 2.90% | 717,806 |
| Dec 19, 2025 | 56.80 | 60.70 | 56.80 | 58.70 | 58.70 | 5.39% | 754,256 |
| Dec 18, 2025 | 57.80 | 57.80 | 55.60 | 55.70 | 55.70 | -2.96% | 315,504 |
| Dec 17, 2025 | 58.00 | 59.60 | 57.30 | 57.40 | 57.40 | 0.70% | 360,767 |
| Dec 16, 2025 | 59.80 | 59.80 | 56.20 | 57.00 | 57.00 | -5.00% | 561,769 |
| Dec 15, 2025 | 59.50 | 61.20 | 58.50 | 60.00 | 60.00 | -1.15% | 388,214 |
| Dec 12, 2025 | 65.00 | 65.60 | 60.60 | 60.70 | 60.70 | -3.96% | 2,405,587 |
| Dec 11, 2025 | 58.20 | 63.20 | 58.20 | 63.20 | 63.20 | 9.91% | 1,313,605 |
| Dec 10, 2025 | 62.70 | 64.50 | 57.50 | 57.50 | 57.50 | -2.21% | 2,761,260 |
| Dec 9, 2025 | 54.60 | 58.80 | 53.40 | 58.80 | 58.80 | 9.91% | 441,197 |
| Dec 8, 2025 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | -1.47% | 105,800 |
| Dec 5, 2025 | 56.00 | 56.40 | 53.90 | 54.30 | 54.30 | -3.04% | 174,700 |
| Dec 4, 2025 | 55.80 | 56.60 | 55.50 | 56.00 | 56.00 | 0.90% | 84,770 |
| Dec 3, 2025 | 54.80 | 55.90 | 54.80 | 55.50 | 55.50 | 1.28% | 101,632 |
| Dec 2, 2025 | 57.20 | 57.20 | 54.80 | 54.80 | 54.80 | -3.52% | 170,200 |
| Dec 1, 2025 | 57.40 | 57.60 | 56.40 | 56.80 | 56.80 | -1.56% | 144,640 |
| Nov 28, 2025 | 56.10 | 58.50 | 56.00 | 57.70 | 57.70 | 2.67% | 192,776 |
| Nov 27, 2025 | 57.60 | 57.90 | 56.00 | 56.20 | 56.20 | -1.75% | 267,794 |
| Nov 26, 2025 | 54.50 | 58.00 | 54.50 | 57.20 | 57.20 | 6.72% | 436,569 |
| Nov 25, 2025 | 53.10 | 54.30 | 52.50 | 53.60 | 53.60 | 2.10% | 141,894 |
| Nov 24, 2025 | 52.40 | 52.70 | 51.40 | 52.50 | 52.50 | 2.94% | 110,150 |