Aethertek Technology Co., Ltd 3219
TPEX · Taiwan · Electronic Technology
TWD 127.50-4.00 (-3.04%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 129.50 | -1.52% | TWD 132.50 | TWD 132.50 | TWD 128.50 | 272.80K |
| 2026-10-01 | TWD 131.50 | 0.00% | TWD 132.50 | TWD 134.00 | TWD 128.50 | 1.23M |
| 2026-09-30 | TWD 131.50 | +4.78% | TWD 130.00 | TWD 134.50 | TWD 127.50 | 6.60M |
| 2026-09-29 | TWD 125.50 | +9.61% | TWD 123.50 | TWD 125.50 | TWD 120.50 | 1.42M |
| 2026-09-24 | TWD 114.50 | +9.57% | TWD 107.00 | TWD 114.50 | TWD 105.50 | 2.33M |
| 2026-09-23 | TWD 104.50 | -3.69% | TWD 108.50 | TWD 110.00 | TWD 100.00 | 5.91M |
| 2026-09-22 | TWD 108.50 | +9.93% | TWD 104.50 | TWD 108.50 | TWD 99.70 | 2.80M |
| 2026-09-21 | TWD 98.70 | +9.91% | TWD 96.00 | TWD 98.70 | TWD 94.10 | 2.67M |
| 2026-09-18 | TWD 89.80 | +9.91% | TWD 83.30 | TWD 89.80 | TWD 82.70 | 581.71K |
| 2026-09-17 | TWD 81.70 | -0.97% | TWD 82.60 | TWD 84.60 | TWD 81.30 | 450.03K |
| 2026-09-16 | TWD 82.50 | -1.20% | TWD 83.50 | TWD 84.50 | TWD 82.30 | 349.41K |
| 2026-09-15 | TWD 83.50 | -1.88% | TWD 85.40 | TWD 86.00 | TWD 83.50 | 363.27K |
| 2026-09-14 | TWD 85.10 | -0.58% | TWD 84.80 | TWD 87.90 | TWD 84.50 | 232.01K |
| 2026-09-11 | TWD 85.60 | -3.06% | TWD 86.00 | TWD 87.10 | TWD 84.80 | 455.05K |
| 2026-09-10 | TWD 88.30 | -0.56% | TWD 88.30 | TWD 89.50 | TWD 87.40 | 352.26K |
| 2026-09-09 | TWD 88.80 | -0.22% | TWD 90.50 | TWD 92.80 | TWD 88.60 | 666.27K |
| 2026-09-08 | TWD 89.00 | -4.61% | TWD 94.30 | TWD 97.00 | TWD 85.70 | 1.36M |
| 2026-09-07 | TWD 93.30 | +2.19% | TWD 92.30 | TWD 95.00 | TWD 91.40 | 702.18K |
| 2026-09-04 | TWD 91.30 | +0.88% | TWD 91.80 | TWD 92.50 | TWD 89.20 | 590.13K |
| 2026-09-03 | TWD 90.50 | +0.11% | TWD 91.60 | TWD 93.30 | TWD 89.10 | 895.11K |
| 2026-09-02 | TWD 90.40 | +1.35% | TWD 88.00 | TWD 94.60 | TWD 88.00 | 1.21M |
| 2026-09-01 | TWD 89.20 | -1.98% | TWD 92.50 | TWD 94.50 | TWD 88.10 | 1.40M |
| 2026-08-31 | TWD 91.00 | +4.48% | TWD 86.50 | TWD 93.30 | TWD 86.30 | 1.99M |
| 2026-08-28 | TWD 87.10 | +3.08% | TWD 84.50 | TWD 87.90 | TWD 82.80 | 2.23M |
| 2026-08-27 | TWD 84.50 | +9.88% | TWD 77.20 | TWD 84.50 | TWD 77.20 | 1.36M |
| 2026-08-26 | TWD 76.90 | +2.95% | TWD 75.10 | TWD 77.40 | TWD 74.10 | 398.13K |
| 2026-08-25 | TWD 74.70 | -2.73% | TWD 76.10 | TWD 77.70 | TWD 74.50 | 566.06K |
| 2026-08-24 | TWD 76.80 | +7.26% | TWD 71.70 | TWD 78.50 | TWD 71.60 | 677.09K |
| 2026-08-21 | TWD 71.60 | +2.43% | TWD 69.40 | TWD 71.90 | TWD 69.00 | 199.40K |
| 2026-08-20 | TWD 69.90 | +1.01% | TWD 69.80 | TWD 70.20 | TWD 68.40 | 161.04K |
| 2026-08-19 | TWD 69.20 | -2.26% | TWD 68.80 | TWD 72.00 | TWD 68.60 | 248.00K |
| 2026-08-18 | TWD 70.80 | -1.94% | TWD 71.80 | TWD 72.50 | TWD 70.80 | 152.00K |
| 2026-08-17 | TWD 72.20 | +1.55% | TWD 72.10 | TWD 73.50 | TWD 71.20 | 199.00K |
| 2026-08-14 | TWD 71.10 | -2.34% | TWD 72.70 | TWD 72.70 | TWD 70.80 | 294.00K |
| 2026-08-13 | TWD 72.80 | -1.09% | TWD 75.80 | TWD 77.40 | TWD 72.60 | 344.13K |
| 2026-08-12 | TWD 73.60 | +1.38% | TWD 73.60 | TWD 78.00 | TWD 73.00 | 415.40K |
| 2026-08-11 | TWD 72.60 | +1.68% | TWD 70.60 | TWD 73.70 | TWD 70.60 | 325.00K |
| 2026-08-10 | TWD 71.40 | +2.88% | TWD 73.50 | TWD 74.30 | TWD 70.70 | 299.04K |
| 2026-08-07 | TWD 69.40 | -2.94% | TWD 76.60 | TWD 78.60 | TWD 69.40 | 1.24M |
| 2026-08-06 | TWD 71.50 | +10.00% | TWD 71.50 | TWD 71.50 | TWD 71.50 | 183.00K |
| 2026-08-05 | TWD 65.00 | +4.33% | TWD 63.30 | TWD 67.10 | TWD 63.30 | 194.05K |
| 2026-08-04 | TWD 62.30 | +2.47% | TWD 60.70 | TWD 62.90 | TWD 60.60 | 95.06K |
| 2026-08-03 | TWD 60.80 | +3.75% | TWD 58.60 | TWD 62.10 | TWD 58.60 | 159.00K |
| 2026-07-31 | TWD 58.60 | +6.35% | TWD 58.40 | TWD 59.50 | TWD 57.40 | 86.50K |
| 2026-07-30 | TWD 55.10 | -1.43% | TWD 55.90 | TWD 56.80 | TWD 54.50 | 103.00K |
| 2026-07-29 | TWD 55.90 | -2.44% | TWD 58.10 | TWD 59.00 | TWD 53.30 | 238.00K |
| 2026-07-28 | TWD 57.30 | -7.13% | TWD 60.50 | TWD 60.80 | TWD 57.10 | 192.00K |
| 2026-07-27 | TWD 61.70 | -2.99% | TWD 62.60 | TWD 64.30 | TWD 60.50 | 102.30K |
| 2026-07-24 | TWD 63.60 | +0.16% | TWD 63.50 | TWD 64.90 | TWD 63.00 | 112.20K |
| 2026-07-23 | TWD 63.50 | -3.93% | TWD 64.80 | TWD 65.40 | TWD 63.50 | 170.03K |
| 2026-07-22 | TWD 66.10 | +0.61% | TWD 66.00 | TWD 67.30 | TWD 65.40 | 192.08K |
| 2026-07-21 | TWD 65.70 | +3.30% | TWD 64.30 | TWD 67.70 | TWD 64.10 | 175.02K |
| 2026-07-20 | TWD 63.60 | -2.30% | TWD 65.40 | TWD 65.80 | TWD 63.00 | 259.00K |
| 2026-07-17 | TWD 65.10 | -9.96% | TWD 72.10 | TWD 72.10 | TWD 65.10 | 437.00K |
| 2026-07-16 | TWD 72.30 | -1.90% | TWD 73.70 | TWD 74.30 | TWD 72.30 | 120.00K |
| 2026-07-15 | TWD 73.70 | 0.00% | TWD 75.60 | TWD 77.80 | TWD 73.70 | 207.05K |
| 2026-07-14 | TWD 73.70 | -7.53% | TWD 81.60 | TWD 81.60 | TWD 71.80 | 585.56K |
| 2026-07-13 | TWD 79.70 | +1.79% | TWD 79.00 | TWD 82.10 | TWD 76.70 | 531.13K |
| 2026-07-10 | TWD 78.30 | 0.00% | TWD 78.30 | TWD 78.30 | TWD 78.30 | 0 |
| 2026-07-09 | TWD 78.30 | +3.16% | TWD 76.30 | TWD 81.30 | TWD 72.60 | 411.01K |
| 2026-07-08 | TWD 75.90 | -0.13% | TWD 76.10 | TWD 77.40 | TWD 75.00 | 163.06K |
| 2026-07-07 | TWD 76.00 | -7.54% | TWD 82.20 | TWD 82.20 | TWD 75.80 | 709.15K |
| 2026-07-06 | TWD 82.20 | +9.89% | TWD 75.00 | TWD 82.20 | TWD 75.00 | 503.06K |
| 2026-07-03 | TWD 74.80 | +4.03% | TWD 71.60 | TWD 75.80 | TWD 71.40 | 199.00K |
| 2026-07-02 | TWD 71.90 | +0.28% | TWD 70.10 | TWD 72.50 | TWD 70.10 | 68.00K |
| 2026-07-01 | TWD 71.70 | -2.45% | TWD 74.40 | TWD 74.50 | TWD 71.70 | 155.00K |
| 2026-06-30 | TWD 73.50 | +5.00% | TWD 70.30 | TWD 73.50 | TWD 70.20 | 171.50K |
| 2026-06-29 | TWD 70.00 | -1.41% | TWD 71.30 | TWD 72.20 | TWD 70.00 | 137.00K |
| 2026-06-26 | TWD 71.00 | 0.00% | TWD 71.40 | TWD 73.80 | TWD 70.60 | 244.00K |
| 2026-06-25 | TWD 71.00 | -0.42% | TWD 73.40 | TWD 73.40 | TWD 70.50 | 158.00K |
| 2026-06-24 | TWD 71.30 | -0.97% | TWD 71.90 | TWD 72.30 | TWD 70.40 | 182.01K |
| 2026-06-23 | TWD 72.00 | -3.10% | TWD 75.00 | TWD 76.20 | TWD 71.60 | 252.07K |
| 2026-06-22 | TWD 74.30 | -0.27% | TWD 74.60 | TWD 75.90 | TWD 73.70 | 240.05K |
| 2026-06-18 | TWD 74.50 | +1.92% | TWD 73.50 | TWD 77.90 | TWD 73.50 | 362.00K |
| 2026-06-17 | TWD 73.10 | +0.97% | TWD 72.40 | TWD 74.30 | TWD 72.00 | 150.00K |
| 2026-06-16 | TWD 72.40 | -3.21% | TWD 75.20 | TWD 75.20 | TWD 72.10 | 223.00K |
| 2026-06-15 | TWD 74.80 | 0.00% | TWD 76.20 | TWD 76.40 | TWD 74.80 | 180.20K |
| 2026-06-12 | TWD 74.80 | +0.13% | TWD 77.80 | TWD 77.80 | TWD 74.80 | 231.20K |
| 2026-06-11 | TWD 74.70 | -1.32% | TWD 76.80 | TWD 77.30 | TWD 72.30 | 278.10K |
| 2026-06-10 | TWD 75.70 | -4.06% | TWD 79.30 | TWD 82.60 | TWD 75.60 | 744.04K |
| 2026-06-09 | TWD 78.90 | +9.89% | TWD 77.90 | TWD 78.90 | TWD 77.90 | 163.11K |
| 2026-06-08 | TWD 71.80 | -5.65% | TWD 68.50 | TWD 72.50 | TWD 68.50 | 359.01K |
| 2026-06-05 | TWD 76.10 | -3.67% | TWD 79.30 | TWD 79.30 | TWD 75.60 | 335.00K |
| 2026-06-04 | TWD 79.00 | -1.00% | TWD 80.00 | TWD 80.30 | TWD 79.00 | 209.00K |
| 2026-06-03 | TWD 79.80 | +0.38% | TWD 80.00 | TWD 80.80 | TWD 79.30 | 290.01K |
| 2026-06-02 | TWD 79.50 | -1.61% | TWD 81.20 | TWD 84.00 | TWD 78.80 | 503.00K |
| 2026-06-01 | TWD 80.80 | -2.53% | TWD 85.00 | TWD 85.90 | TWD 80.50 | 865.09K |
| 2026-05-29 | TWD 82.90 | +0.61% | TWD 84.20 | TWD 84.30 | TWD 82.60 | 374.07K |
| 2026-05-28 | TWD 82.40 | -3.85% | TWD 85.90 | TWD 87.90 | TWD 81.60 | 625.07K |
| 2026-05-27 | TWD 85.70 | -4.35% | TWD 89.60 | TWD 89.60 | TWD 85.60 | 785.09K |