aetherAI Co., Ltd. (TPEX:7803)
Taiwan
· Delayed Price · Currency is TWD 36.75
0.00 (0.00%)
At close: Dec 5, 2025
aetherAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,681 |
| 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 |
| Oct 20, 2025 | 34.00 | 34.60 | 33.85 | 34.35 | 34.35 | - | 48,590 |
| Oct 17, 2025 | 34.05 | 34.65 | 34.00 | 34.35 | 34.35 | -0.43% | 36,260 |
| Oct 16, 2025 | 34.05 | 34.75 | 34.05 | 34.50 | 34.50 | -2.54% | 4,810 |
| Oct 15, 2025 | 34.60 | 35.40 | 34.00 | 35.40 | 35.40 | 1.14% | 60,355 |
| Oct 14, 2025 | 35.45 | 35.45 | 34.60 | 35.00 | 35.00 | -1.27% | 43,205 |
| Oct 13, 2025 | 35.20 | 35.45 | 34.00 | 35.45 | 35.45 | -0.56% | 13,890 |
| Oct 9, 2025 | 36.30 | 36.50 | 35.35 | 35.65 | 35.65 | -1.66% | 72,746 |
| Oct 8, 2025 | 36.00 | 37.00 | 35.55 | 36.25 | 36.25 | 0.83% | 108,420 |
| Oct 7, 2025 | 35.30 | 36.00 | 34.95 | 35.95 | 35.95 | 1.84% | 44,922 |
| Oct 3, 2025 | 34.65 | 35.50 | 34.65 | 35.30 | 35.30 | 0.86% | 24,450 |
| Oct 2, 2025 | 35.50 | 36.00 | 34.50 | 35.00 | 35.00 | -0.85% | 113,731 |
| Oct 1, 2025 | 36.30 | 36.30 | 35.05 | 35.30 | 35.30 | - | 20,405 |
| Sep 30, 2025 | 35.40 | 35.80 | 35.05 | 35.30 | 35.30 | -0.14% | 36,735 |
| Sep 26, 2025 | 35.65 | 35.65 | 34.50 | 35.35 | 35.35 | -0.84% | 45,590 |
| Sep 25, 2025 | 35.80 | 35.80 | 35.00 | 35.65 | 35.65 | 0.14% | 14,055 |
| Sep 24, 2025 | 35.60 | 35.95 | 35.05 | 35.60 | 35.60 | - | 18,910 |
| Sep 23, 2025 | 35.05 | 35.80 | 35.00 | 35.60 | 35.60 | 0.28% | 44,671 |
| Sep 22, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | -0.70% | 78,260 |
| Sep 19, 2025 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | 4.53% | 62,441 |
| Sep 18, 2025 | 35.50 | 35.50 | 34.10 | 34.20 | 34.20 | -3.53% | 33,384 |
| Sep 17, 2025 | 35.10 | 35.50 | 34.50 | 35.45 | 35.45 | - | 45,985 |
| Sep 16, 2025 | 35.00 | 35.45 | 34.20 | 35.45 | 35.45 | - | 43,906 |
| Sep 15, 2025 | 35.00 | 36.75 | 34.80 | 35.45 | 35.45 | -1.94% | 64,141 |
| Sep 12, 2025 | 35.05 | 36.15 | 35.00 | 36.15 | 36.15 | 0.42% | 100,464 |
| Sep 11, 2025 | 35.50 | 36.15 | 34.85 | 36.00 | 36.00 | 2.27% | 74,080 |
| Sep 10, 2025 | 36.00 | 37.45 | 34.55 | 35.20 | 35.20 | -4.86% | 205,863 |
| Sep 9, 2025 | 33.00 | 38.00 | 33.00 | 37.00 | 37.00 | 12.12% | 246,255 |
| Sep 8, 2025 | 33.60 | 33.80 | 32.50 | 33.00 | 33.00 | -2.94% | 88,561 |
| Sep 5, 2025 | 33.75 | 34.00 | 32.50 | 34.00 | 34.00 | 3.66% | 20,158 |
| Sep 4, 2025 | 34.40 | 34.40 | 32.20 | 32.80 | 32.80 | -4.65% | 72,385 |
| Sep 3, 2025 | 34.15 | 34.40 | 33.00 | 34.40 | 34.40 | 3.93% | 23,326 |
| Sep 2, 2025 | 35.25 | 35.25 | 32.55 | 33.10 | 33.10 | -4.06% | 72,631 |
| Sep 1, 2025 | 33.15 | 36.05 | 32.85 | 34.50 | 34.50 | 3.76% | 300,008 |
| Aug 29, 2025 | 30.25 | 33.65 | 30.10 | 33.25 | 33.25 | 10.47% | 321,530 |
| Aug 28, 2025 | 29.00 | 30.25 | 29.00 | 30.10 | 30.10 | -0.33% | 20,221 |
| Aug 27, 2025 | 29.35 | 30.25 | 29.10 | 30.20 | 30.20 | 0.17% | 28,623 |
| Aug 26, 2025 | 30.50 | 30.50 | 29.00 | 30.15 | 30.15 | -1.63% | 23,720 |
| Aug 25, 2025 | 30.50 | 31.50 | 29.85 | 30.65 | 30.65 | 2.17% | 66,531 |
| Aug 22, 2025 | 29.70 | 30.45 | 29.70 | 30.00 | 30.00 | 0.33% | 30,088 |
| Aug 21, 2025 | 29.50 | 29.90 | 29.10 | 29.90 | 29.90 | 0.17% | 6,430 |
| Aug 20, 2025 | 29.95 | 29.95 | 29.00 | 29.85 | 29.85 | 2.58% | 9,412 |
| Aug 19, 2025 | 29.30 | 29.95 | 28.85 | 29.10 | 29.10 | -0.51% | 69,010 |
| Aug 18, 2025 | 28.85 | 29.55 | 28.85 | 29.25 | 29.25 | 0.52% | 61,035 |
| Aug 15, 2025 | 29.05 | 29.80 | 29.00 | 29.10 | 29.10 | 0.34% | 35,235 |
| Aug 14, 2025 | 29.00 | 29.95 | 28.65 | 29.00 | 29.00 | -1.36% | 37,080 |
| Aug 13, 2025 | 29.05 | 29.40 | 28.50 | 29.40 | 29.40 | 1.03% | 37,969 |
| Aug 12, 2025 | 29.00 | 29.20 | 28.50 | 29.10 | 29.10 | - | 92,860 |
| Aug 11, 2025 | 29.30 | 29.55 | 28.80 | 29.10 | 29.10 | -1.02% | 58,253 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | - | 36,243 |
| Aug 7, 2025 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | -1.34% | 8,766 |
| Aug 6, 2025 | 29.70 | 30.00 | 29.00 | 29.80 | 29.80 | -0.33% | 47,048 |
| Aug 5, 2025 | 29.40 | 30.00 | 29.20 | 29.90 | 29.90 | -0.33% | 45,981 |
| Aug 4, 2025 | 30.10 | 30.50 | 29.30 | 30.00 | 30.00 | -0.33% | 74,776 |
| Aug 1, 2025 | 30.75 | 30.75 | 29.50 | 30.10 | 30.10 | -2.43% | 10,956 |
| Jul 31, 2025 | 31.00 | 31.25 | 30.50 | 30.85 | 30.85 | -1.44% | 19,160 |
| Jul 30, 2025 | 29.05 | 31.35 | 29.05 | 31.30 | 31.30 | 6.46% | 64,533 |
| Jul 29, 2025 | 30.00 | 30.15 | 29.05 | 29.40 | 29.40 | -4.85% | 77,606 |
| Jul 28, 2025 | 30.15 | 30.95 | 29.90 | 30.90 | 30.90 | 2.49% | 32,790 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.85 | 30.15 | 30.15 | -0.50% | 50,195 |
| Jul 24, 2025 | 30.50 | 30.80 | 30.15 | 30.30 | 30.30 | -0.98% | 17,200 |
| Jul 23, 2025 | 30.30 | 30.90 | 30.00 | 30.60 | 30.60 | 0.99% | 14,151 |
| Jul 22, 2025 | 30.40 | 30.60 | 29.95 | 30.30 | 30.30 | -0.66% | 36,605 |
| Jul 21, 2025 | 30.00 | 30.70 | 30.00 | 30.50 | 30.50 | -0.65% | 33,429 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.10 | 30.70 | 30.70 | - | 13,710 |
| Jul 17, 2025 | 30.20 | 30.80 | 30.00 | 30.70 | 30.70 | -0.81% | 48,890 |
| Jul 16, 2025 | 30.75 | 31.05 | 30.10 | 30.95 | 30.95 | -0.48% | 90,338 |
| Jul 15, 2025 | 30.05 | 31.25 | 30.05 | 31.10 | 31.10 | -0.32% | 32,216 |