Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

aetherAI Co., Ltd. (7803) Historical Prices

TW:7803 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202612.2012.5011.6012.5012.50+2.46%97,0201.43
Nov 10, 202612.0512.5011.8012.2012.20-4.31%63,3200.94
Nov 09, 202612.7512.7512.2512.3012.30-3.53%62,3890.94
Nov 06, 202613.6513.6512.6512.7512.75-7.27%82,2301.26
Nov 05, 202612.4514.9012.4513.7513.75+1.10%95,7511.48
Nov 04, 202612.7014.3512.2513.6013.60+4.21%205,0623.32
Nov 03, 202613.0513.1512.7513.0513.05-2.25%131,3002.16
Nov 02, 202613.2013.4512.8513.3513.35-1.84%160,3852.72
Oct 30, 202614.0514.0513.1513.6013.60-3.20%135,2472.33
Oct 29, 202614.0514.0513.6514.0514.05-0.71%124,1412.18
Oct 28, 202614.3014.3513.8514.1514.15-0.70%126,6972.28
Oct 27, 202615.0015.3014.0014.2514.25-5.32%156,6022.88
Oct 26, 202615.0516.6515.0515.0515.050.00%00.00
Oct 23, 202615.0516.6515.0515.0515.050.00%00.00
Oct 22, 202616.6516.6515.0515.0515.05-7.67%154,6222.68
Oct 21, 202617.1517.1516.2516.3016.30-2.10%105,9971.85
Oct 20, 202617.2517.2516.1016.6516.65-3.48%74,0621.29
Oct 19, 202617.5517.5516.9517.2517.25-1.99%27,3570.47
Oct 16, 202617.4017.6016.9017.6017.60+0.86%70,1101.21
Oct 15, 202617.0017.5016.7517.4517.450.00%35,5610.60
Oct 14, 202616.2017.6516.2017.4517.45+7.72%62,1900.97
Oct 13, 202616.3016.4016.0016.2016.20-3.57%93,5121.46
Oct 12, 202616.8516.9516.2516.8016.80-3.45%268,5754.38
Oct 09, 202617.4017.5017.0017.4017.400.00%00.00
Oct 08, 202617.5017.5017.0017.4017.40-0.57%101,4451.55
Oct 07, 202617.2017.6017.1517.5017.50-0.85%67,0551.04
Oct 06, 202617.6517.6517.1017.6517.650.00%85,7141.32
Oct 05, 202617.6017.8517.0517.6517.65+0.28%133,2952.07
Oct 02, 202617.8517.9517.4517.6017.60-1.12%101,0001.56
Oct 01, 202617.9517.9517.5517.8017.80-0.84%40,0800.60
Sep 30, 202617.7518.0517.5017.9517.95+1.13%144,2592.08
Sep 29, 202618.0018.0017.6017.7517.75-1.39%52,1560.70
Sep 28, 202618.0018.3017.9018.0018.000.00%00.00
Sep 25, 202618.0018.3017.9018.0018.000.00%00.00
Sep 24, 202618.0518.3017.9018.0018.00-0.28%27,0990.32
Sep 23, 202618.1518.2517.9518.0518.05-1.10%59,9560.69
Sep 22, 202617.9018.7517.9018.2518.25-3.44%84,5190.96
Sep 21, 202619.3019.3018.7518.9018.900.00%31,7060.35
Sep 18, 202618.8019.3018.8018.9018.90-2.07%76,9020.84
Sep 17, 202617.8020.0017.5019.3019.30+6.04%128,8451.39
Sep 16, 202618.2518.4517.8018.2018.20-1.89%114,4911.26
Sep 15, 202618.6019.0018.5018.5518.55-2.37%35,2100.38
Sep 14, 202619.0019.1018.8019.0019.00-0.26%49,1000.53
Sep 11, 202619.0019.0518.6519.0519.05-2.81%61,0350.65
Sep 10, 202619.1019.6518.9519.6019.60+1.55%57,1250.59
Sep 09, 202619.2019.6519.2019.3019.30+0.26%23,4100.24
Sep 08, 202619.0519.8019.0519.2519.25-1.28%14,8310.15
Sep 07, 202619.7519.7519.0019.5019.500.00%58,8270.57
Sep 04, 202619.8019.8019.4019.5019.50+2.09%13,0000.12
Sep 03, 202619.1019.4018.9519.1019.10-1.55%12,1200.11