Aethertek Technology Co., Ltd(TW:3219)
NT$113.50+4.50 (+4.13%)
TW:3219
Aethertek Technology Co., Ltd historical prices
NT$113.50
At close:+4.50 (+4.13%)
Aethertek Technology Co., Ltd (3219) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.00 | 119.00 | 106.00 | 113.50 | 113.50 | +4.13% | 2,768,013 | 2.26 |
| Nov 10, 2026 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | +16.08% | 3,308,259 | 2.81 |
| Nov 09, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | +9.69% | 298,097 | 0.25 |
| Nov 06, 2026 | 78.10 | 93.90 | 77.00 | 93.90 | 93.90 | +9.95% | 2,179,862 | 1.89 |
| Nov 05, 2026 | 94.70 | 94.90 | 85.00 | 85.40 | 85.40 | -8.57% | 545,685 | 0.48 |
| Nov 04, 2026 | 95.50 | 95.60 | 87.80 | 93.40 | 93.40 | -0.21% | 604,363 | 0.52 |
| Nov 03, 2026 | 100.00 | 100.50 | 93.50 | 93.60 | 93.60 | -7.78% | 778,598 | 0.68 |
| Nov 02, 2026 | 100.00 | 104.50 | 99.10 | 101.50 | 101.50 | -0.98% | 482,695 | 0.42 |
| Oct 30, 2026 | 102.00 | 104.50 | 99.00 | 102.50 | 102.50 | -1.91% | 850,343 | 0.75 |
| Oct 29, 2026 | 106.00 | 107.50 | 102.00 | 104.50 | 104.50 | -2.79% | 486,999 | 0.43 |
| Oct 28, 2026 | 106.50 | 108.50 | 103.00 | 107.50 | 107.50 | +3.86% | 684,908 | 0.61 |
| Oct 27, 2026 | 107.50 | 107.50 | 99.70 | 103.50 | 103.50 | -1.90% | 1,147,335 | 1.04 |
| Oct 26, 2026 | 105.50 | 115.50 | 104.00 | 105.50 | 105.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 105.50 | 115.50 | 104.00 | 105.50 | 105.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 113.00 | 115.50 | 104.00 | 105.50 | 105.50 | -4.09% | 1,574,365 | 1.45 |
| Oct 21, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | +0.00% | 660,039 | 0.61 |
| Oct 20, 2026 | 109.00 | 116.50 | 109.00 | 110.00 | 110.00 | -0.90% | 1,012,192 | 0.95 |
| Oct 19, 2026 | 111.50 | 113.50 | 109.00 | 111.00 | 111.00 | -4.72% | 875,213 | 0.83 |
| Oct 16, 2026 | 121.00 | 121.50 | 112.50 | 116.50 | 116.50 | -0.43% | 1,374,677 | 1.33 |
| Oct 15, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | -2.90% | 1,245,110 | 1.23 |
| Oct 14, 2026 | 115.50 | 121.00 | 114.00 | 120.50 | 120.50 | +3.88% | 1,520,273 | 1.52 |
| Oct 13, 2026 | 122.50 | 124.00 | 114.00 | 116.00 | 116.00 | -3.73% | 2,031,252 | 2.10 |
| Oct 12, 2026 | 127.50 | 128.00 | 118.50 | 120.50 | 120.50 | -7.31% | 2,571,356 | 2.76 |
| Oct 09, 2026 | 130.00 | 143.00 | 130.00 | 130.00 | 130.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 130.00 | 143.00 | 130.00 | 130.00 | 130.00 | +0.00% | 6,013,632 | 7.04 |
| Oct 07, 2026 | 145.50 | 150.00 | 130.00 | 130.00 | 130.00 | -7.47% | 1,859,453 | 2.26 |
| Oct 06, 2026 | 131.50 | 140.50 | 130.00 | 140.50 | 140.50 | +9.77% | 1,554,161 | 1.93 |
| Oct 05, 2026 | 129.00 | 131.00 | 125.50 | 128.00 | 128.00 | -0.39% | 1,041,855 | 1.32 |
| Oct 02, 2026 | 132.50 | 132.50 | 126.50 | 128.50 | 128.50 | -2.28% | 893,154 | 1.13 |
| Oct 01, 2026 | 132.50 | 134.00 | 128.50 | 131.50 | 131.50 | +0.00% | 1,249,580 | 1.61 |
| Sep 30, 2026 | 130.00 | 134.50 | 127.50 | 131.50 | 131.50 | +4.78% | 6,655,737 | 9.86 |
| Sep 29, 2026 | 123.50 | 125.50 | 120.50 | 125.50 | 125.50 | +9.61% | 1,432,360 | 2.19 |
| Sep 28, 2026 | 114.50 | 114.50 | 105.50 | 114.50 | 114.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 114.50 | 114.50 | 105.50 | 114.50 | 114.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 107.00 | 114.50 | 105.50 | 114.50 | 114.50 | +9.57% | 2,352,161 | 3.77 |
| Sep 23, 2026 | 108.50 | 110.00 | 100.00 | 104.50 | 104.50 | -3.69% | 6,148,316 | 11.60 |
| Sep 22, 2026 | 104.50 | 108.50 | 99.70 | 108.50 | 108.50 | +9.93% | 2,822,302 | 5.79 |
| Sep 21, 2026 | 96.00 | 98.70 | 94.10 | 98.70 | 98.70 | +9.91% | 2,692,989 | 6.01 |
| Sep 18, 2026 | 83.30 | 89.80 | 82.70 | 89.80 | 89.80 | +9.91% | 588,264 | 1.33 |
| Sep 17, 2026 | 82.60 | 84.60 | 81.30 | 81.70 | 81.70 | -0.97% | 456,474 | 1.04 |
| Sep 16, 2026 | 83.50 | 84.50 | 82.30 | 82.50 | 82.50 | -1.20% | 352,353 | 0.81 |
| Sep 15, 2026 | 85.40 | 86.00 | 83.50 | 83.50 | 83.50 | -1.88% | 367,965 | 0.85 |
| Sep 14, 2026 | 84.80 | 87.90 | 84.50 | 85.10 | 85.10 | -0.58% | 235,439 | 0.54 |
| Sep 11, 2026 | 86.00 | 87.10 | 84.80 | 85.60 | 85.60 | -3.06% | 463,214 | 1.08 |
| Sep 10, 2026 | 88.30 | 89.50 | 87.40 | 88.30 | 88.30 | -0.56% | 355,821 | 0.84 |
| Sep 09, 2026 | 90.50 | 92.80 | 88.60 | 88.80 | 88.80 | -0.22% | 673,197 | 1.61 |
| Sep 08, 2026 | 94.30 | 97.00 | 85.70 | 89.00 | 89.00 | -4.61% | 1,374,094 | 3.42 |
| Sep 07, 2026 | 92.30 | 95.00 | 91.40 | 93.30 | 93.30 | +2.19% | 711,232 | 1.77 |
| Sep 04, 2026 | 91.80 | 92.50 | 89.20 | 91.30 | 91.30 | +0.88% | 596,904 | 1.51 |
| Sep 03, 2026 | 91.60 | 93.30 | 89.10 | 90.50 | 90.50 | +0.11% | 907,688 | 2.35 |
