aetherAI Co., Ltd. 7803
TWSE · Taiwan · Health Services
TWD 17.60-0.20 (-1.12%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 17.60 | -1.12% | TWD 17.85 | TWD 17.95 | TWD 17.45 | 101.00K |
| 2026-10-01 | TWD 17.80 | -0.84% | TWD 17.95 | TWD 17.95 | TWD 17.55 | 40.00K |
| 2026-09-30 | TWD 17.95 | +1.13% | TWD 17.75 | TWD 18.05 | TWD 17.50 | 144.10K |
| 2026-09-29 | TWD 17.75 | -1.39% | TWD 18.00 | TWD 18.00 | TWD 17.60 | 52.00K |
| 2026-09-24 | TWD 18.00 | -0.28% | TWD 18.05 | TWD 18.30 | TWD 17.90 | 27.00K |
| 2026-09-23 | TWD 18.05 | -1.10% | TWD 18.15 | TWD 18.25 | TWD 17.95 | 58.00K |
| 2026-09-22 | TWD 18.25 | -3.44% | TWD 17.90 | TWD 18.75 | TWD 17.90 | 84.00K |
| 2026-09-21 | TWD 18.90 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 18.75 | 31.00K |
| 2026-09-18 | TWD 18.90 | -2.07% | TWD 18.80 | TWD 19.30 | TWD 18.80 | 76.00K |
| 2026-09-17 | TWD 19.30 | +6.04% | TWD 17.80 | TWD 20.00 | TWD 17.50 | 128.00K |
| 2026-09-16 | TWD 18.20 | -1.89% | TWD 18.25 | TWD 18.45 | TWD 17.80 | 114.00K |
| 2026-09-15 | TWD 18.55 | -2.37% | TWD 18.60 | TWD 19.00 | TWD 18.50 | 35.00K |
| 2026-09-14 | TWD 19.00 | -0.26% | TWD 19.00 | TWD 19.10 | TWD 18.80 | 49.00K |
| 2026-09-11 | TWD 19.05 | -2.81% | TWD 19.00 | TWD 19.05 | TWD 18.65 | 60.00K |
| 2026-09-10 | TWD 19.60 | +1.55% | TWD 19.10 | TWD 19.65 | TWD 18.95 | 57.13K |
| 2026-09-09 | TWD 19.30 | +0.26% | TWD 19.20 | TWD 19.65 | TWD 19.20 | 23.00K |
| 2026-09-08 | TWD 19.25 | -1.28% | TWD 19.05 | TWD 19.80 | TWD 19.05 | 14.00K |
| 2026-09-07 | TWD 19.50 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 19.00 | 58.00K |
| 2026-09-04 | TWD 19.50 | +2.09% | TWD 19.80 | TWD 19.80 | TWD 19.40 | 13.00K |
| 2026-09-03 | TWD 19.10 | -1.55% | TWD 19.10 | TWD 19.40 | TWD 18.95 | 12.00K |
| 2026-09-02 | TWD 19.40 | +0.52% | TWD 19.30 | TWD 19.40 | TWD 19.10 | 14.00K |
| 2026-09-01 | TWD 19.30 | +1.05% | TWD 19.10 | TWD 19.90 | TWD 19.00 | 45.00K |
| 2026-08-31 | TWD 19.10 | -0.52% | TWD 18.70 | TWD 19.20 | TWD 18.70 | 26.00K |
| 2026-08-28 | TWD 19.20 | +0.26% | TWD 19.25 | TWD 19.40 | TWD 19.20 | 36.00K |
| 2026-08-27 | TWD 19.15 | -2.30% | TWD 19.10 | TWD 19.55 | TWD 19.10 | 18.00K |
| 2026-08-26 | TWD 19.60 | -0.76% | TWD 19.35 | TWD 19.65 | TWD 19.00 | 53.49K |
| 2026-08-25 | TWD 19.75 | +0.77% | TWD 19.55 | TWD 19.80 | TWD 19.05 | 17.00K |
| 2026-08-24 | TWD 19.60 | 0.00% | TWD 19.45 | TWD 19.90 | TWD 19.35 | 28.00K |
| 2026-08-21 | TWD 19.60 | +2.35% | TWD 19.20 | TWD 19.60 | TWD 19.05 | 35.00K |
| 2026-08-20 | TWD 19.15 | 0.00% | TWD 19.00 | TWD 19.15 | TWD 18.10 | 50.00K |
| 2026-08-19 | TWD 19.15 | +0.26% | TWD 19.25 | TWD 19.45 | TWD 19.10 | 21.00K |
| 2026-08-18 | TWD 19.10 | -4.26% | TWD 19.85 | TWD 19.85 | TWD 19.10 | 32.00K |
| 2026-08-17 | TWD 19.95 | +1.27% | TWD 19.50 | TWD 20.05 | TWD 19.10 | 59.00K |
| 2026-08-14 | TWD 19.70 | +0.25% | TWD 19.25 | TWD 19.70 | TWD 19.25 | 22.00K |
| 2026-08-13 | TWD 19.65 | +0.26% | TWD 19.60 | TWD 19.65 | TWD 19.30 | 13.00K |
| 2026-08-12 | TWD 19.60 | -0.76% | TWD 19.60 | TWD 20.00 | TWD 19.60 | 22.00K |
| 2026-08-11 | TWD 19.75 | +0.25% | TWD 19.70 | TWD 19.90 | TWD 19.50 | 12.00K |
| 2026-08-10 | TWD 19.70 | -0.51% | TWD 19.15 | TWD 19.70 | TWD 19.15 | 45.00K |
| 2026-08-07 | TWD 19.80 | -4.35% | TWD 22.65 | TWD 22.65 | TWD 19.50 | 37.00K |
| 2026-08-06 | TWD 20.70 | +4.81% | TWD 19.40 | TWD 20.70 | TWD 19.20 | 66.00K |
| 2026-08-05 | TWD 19.75 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 19.75 | 51.00K |
| 2026-08-04 | TWD 19.75 | +1.28% | TWD 19.55 | TWD 20.20 | TWD 19.55 | 71.00K |
| 2026-08-03 | TWD 19.50 | -1.52% | TWD 19.30 | TWD 19.75 | TWD 19.30 | 55.00K |
| 2026-07-31 | TWD 19.80 | +3.94% | TWD 19.90 | TWD 19.90 | TWD 19.25 | 34.00K |
| 2026-07-30 | TWD 19.05 | -3.30% | TWD 19.10 | TWD 19.70 | TWD 19.00 | 85.00K |
| 2026-07-29 | TWD 19.70 | -1.50% | TWD 20.00 | TWD 20.15 | TWD 19.10 | 201.00K |
| 2026-07-28 | TWD 20.00 | -4.08% | TWD 20.35 | TWD 20.40 | TWD 20.00 | 133.00K |
| 2026-07-27 | TWD 20.85 | -1.42% | TWD 21.15 | TWD 21.60 | TWD 20.50 | 32.00K |
| 2026-07-24 | TWD 21.15 | +0.95% | TWD 20.50 | TWD 21.20 | TWD 20.50 | 79.00K |
| 2026-07-23 | TWD 20.95 | -0.71% | TWD 21.50 | TWD 21.50 | TWD 20.50 | 84.00K |
| 2026-07-22 | TWD 21.10 | -1.86% | TWD 21.10 | TWD 21.45 | TWD 21.00 | 66.00K |
| 2026-07-21 | TWD 21.50 | +1.18% | TWD 21.25 | TWD 21.55 | TWD 21.05 | 71.00K |
| 2026-07-20 | TWD 21.25 | +0.47% | TWD 21.15 | TWD 21.25 | TWD 20.50 | 97.00K |
| 2026-07-17 | TWD 21.15 | -6.42% | TWD 22.30 | TWD 22.35 | TWD 20.85 | 390.01K |
| 2026-07-16 | TWD 22.60 | -1.53% | TWD 23.00 | TWD 23.05 | TWD 22.55 | 67.02K |
| 2026-07-15 | TWD 22.95 | +2.00% | TWD 22.70 | TWD 23.20 | TWD 22.30 | 101.00K |
| 2026-07-14 | TWD 22.50 | +1.58% | TWD 22.75 | TWD 22.75 | TWD 22.10 | 164.00K |
| 2026-07-13 | TWD 22.15 | -2.42% | TWD 22.55 | TWD 22.55 | TWD 22.15 | 191.04K |
| 2026-07-10 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 0 |
| 2026-07-09 | TWD 22.70 | -2.16% | TWD 23.25 | TWD 23.25 | TWD 22.65 | 122.00K |
| 2026-07-08 | TWD 23.20 | +1.31% | TWD 22.90 | TWD 23.25 | TWD 22.75 | 111.00K |
| 2026-07-07 | TWD 22.90 | -1.93% | TWD 23.15 | TWD 23.40 | TWD 22.90 | 110.00K |
| 2026-07-06 | TWD 23.35 | -1.89% | TWD 23.85 | TWD 24.00 | TWD 23.10 | 165.00K |
| 2026-07-03 | TWD 23.80 | -0.63% | TWD 23.80 | TWD 24.10 | TWD 23.00 | 305.00K |
| 2026-07-02 | TWD 23.95 | +1.05% | TWD 23.50 | TWD 24.25 | TWD 23.50 | 363.10K |
| 2026-07-01 | TWD 23.70 | -0.21% | TWD 23.75 | TWD 24.45 | TWD 23.60 | 288.00K |
| 2026-06-30 | TWD 23.75 | +1.93% | TWD 23.00 | TWD 23.80 | TWD 22.90 | 213.00K |
| 2026-06-29 | TWD 23.30 | +7.37% | TWD 21.70 | TWD 23.45 | TWD 21.35 | 246.00K |
| 2026-06-26 | TWD 21.70 | -0.46% | TWD 21.80 | TWD 22.25 | TWD 21.60 | 130.02K |
| 2026-06-25 | TWD 21.80 | -2.02% | TWD 22.30 | TWD 22.40 | TWD 21.60 | 170.00K |
| 2026-06-24 | TWD 22.25 | -1.11% | TWD 22.50 | TWD 22.50 | TWD 22.15 | 193.11K |
| 2026-06-23 | TWD 22.50 | -1.10% | TWD 22.70 | TWD 22.75 | TWD 22.50 | 148.10K |
| 2026-06-22 | TWD 22.75 | -1.09% | TWD 23.00 | TWD 23.05 | TWD 22.50 | 198.00K |
| 2026-06-18 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.20 | TWD 22.90 | 112.00K |
| 2026-06-17 | TWD 23.00 | -0.43% | TWD 23.15 | TWD 23.40 | TWD 23.00 | 103.00K |
| 2026-06-16 | TWD 23.10 | -1.07% | TWD 23.15 | TWD 23.35 | TWD 23.00 | 133.00K |
| 2026-06-15 | TWD 23.35 | +2.41% | TWD 22.55 | TWD 23.40 | TWD 22.55 | 198.00K |
| 2026-06-12 | TWD 22.80 | 0.00% | TWD 22.70 | TWD 22.95 | TWD 22.60 | 135.00K |
| 2026-06-11 | TWD 22.80 | +0.22% | TWD 22.45 | TWD 23.40 | TWD 22.40 | 187.70K |
| 2026-06-10 | TWD 22.75 | -2.57% | TWD 23.35 | TWD 23.90 | TWD 22.75 | 226.00K |
| 2026-06-09 | TWD 23.35 | +2.41% | TWD 22.80 | TWD 23.90 | TWD 22.80 | 163.00K |
| 2026-06-08 | TWD 22.80 | -1.94% | TWD 21.10 | TWD 22.85 | TWD 21.10 | 140.00K |
| 2026-06-05 | TWD 23.25 | +1.09% | TWD 23.50 | TWD 24.00 | TWD 22.90 | 278.00K |
| 2026-06-04 | TWD 23.00 | +3.60% | TWD 22.25 | TWD 23.80 | TWD 22.10 | 382.00K |
| 2026-06-03 | TWD 22.20 | -4.10% | TWD 23.15 | TWD 23.15 | TWD 22.10 | 187.00K |
| 2026-06-02 | TWD 23.15 | +1.98% | TWD 23.20 | TWD 23.20 | TWD 22.20 | 262.00K |
| 2026-06-01 | TWD 22.70 | +1.34% | TWD 23.05 | TWD 23.55 | TWD 22.40 | 176.00K |
| 2026-05-29 | TWD 22.40 | 0.00% | TWD 22.10 | TWD 22.65 | TWD 22.10 | 167.00K |
| 2026-05-28 | TWD 22.40 | -3.86% | TWD 23.30 | TWD 23.30 | TWD 22.00 | 402.00K |
| 2026-05-27 | TWD 23.30 | -3.32% | TWD 24.35 | TWD 24.50 | TWD 22.95 | 382.00K |