aetherAI Co., Ltd. 7803
TWSE · Tayvan · Sağlık Hizmetleri
TWD 17,60-0,20 (-%1,12)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |