aetherAI Co., Ltd. (TPEX:7803)
Taiwan
· Delayed Price · Currency is TWD 35.35
-0.30 (-0.84%)
At close: Sep 26, 2025
aetherAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.65 | 35.65 | 34.50 | 35.35 | 35.35 | -0.84% | 45,590 |
| Sep 25, 2025 | 35.80 | 35.80 | 35.00 | 35.65 | 35.65 | 0.14% | 14,055 |
| Sep 24, 2025 | 35.60 | 35.95 | 35.05 | 35.60 | 35.60 | - | 18,910 |
| Sep 23, 2025 | 35.05 | 35.80 | 35.00 | 35.60 | 35.60 | 0.28% | 44,671 |
| Sep 22, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | -0.70% | 78,260 |
| Sep 19, 2025 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | 4.53% | 62,441 |
| Sep 18, 2025 | 35.50 | 35.50 | 34.10 | 34.20 | 34.20 | -3.53% | 33,384 |
| Sep 17, 2025 | 35.10 | 35.50 | 34.50 | 35.45 | 35.45 | - | 45,985 |
| Sep 16, 2025 | 35.00 | 35.45 | 34.20 | 35.45 | 35.45 | - | 43,906 |
| Sep 15, 2025 | 35.00 | 36.75 | 34.80 | 35.45 | 35.45 | -1.94% | 64,141 |
| Sep 12, 2025 | 35.05 | 36.15 | 35.00 | 36.15 | 36.15 | 0.42% | 100,464 |
| Sep 11, 2025 | 35.50 | 36.15 | 34.85 | 36.00 | 36.00 | 2.27% | 74,080 |
| Sep 10, 2025 | 36.00 | 37.45 | 34.55 | 35.20 | 35.20 | -4.86% | 205,863 |
| Sep 9, 2025 | 33.00 | 38.00 | 33.00 | 37.00 | 37.00 | 12.12% | 246,255 |
| Sep 8, 2025 | 33.60 | 33.80 | 32.50 | 33.00 | 33.00 | -2.94% | 88,561 |
| Sep 5, 2025 | 33.75 | 34.00 | 32.50 | 34.00 | 34.00 | 3.66% | 20,158 |
| Sep 4, 2025 | 34.40 | 34.40 | 32.20 | 32.80 | 32.80 | -4.65% | 72,385 |
| Sep 3, 2025 | 34.15 | 34.40 | 33.00 | 34.40 | 34.40 | 3.93% | 23,326 |
| Sep 2, 2025 | 35.25 | 35.25 | 32.55 | 33.10 | 33.10 | -4.06% | 72,631 |
| Sep 1, 2025 | 33.15 | 36.05 | 32.85 | 34.50 | 34.50 | 3.76% | 300,008 |
| Aug 29, 2025 | 30.25 | 33.65 | 30.10 | 33.25 | 33.25 | 10.47% | 321,530 |
| Aug 28, 2025 | 29.00 | 30.25 | 29.00 | 30.10 | 30.10 | -0.33% | 20,221 |
| Aug 27, 2025 | 29.35 | 30.25 | 29.10 | 30.20 | 30.20 | 0.17% | 28,623 |
| Aug 26, 2025 | 30.50 | 30.50 | 29.00 | 30.15 | 30.15 | -1.63% | 23,720 |
| Aug 25, 2025 | 30.50 | 31.50 | 29.85 | 30.65 | 30.65 | 2.17% | 66,531 |
| Aug 22, 2025 | 29.70 | 30.45 | 29.70 | 30.00 | 30.00 | 0.33% | 30,088 |
| Aug 21, 2025 | 29.50 | 29.90 | 29.10 | 29.90 | 29.90 | 0.17% | 6,430 |
| Aug 20, 2025 | 29.95 | 29.95 | 29.00 | 29.85 | 29.85 | 2.58% | 9,412 |
| Aug 19, 2025 | 29.30 | 29.95 | 28.85 | 29.10 | 29.10 | -0.51% | 69,010 |
| Aug 18, 2025 | 28.85 | 29.55 | 28.85 | 29.25 | 29.25 | 0.52% | 61,035 |
| Aug 15, 2025 | 29.05 | 29.80 | 29.00 | 29.10 | 29.10 | 0.34% | 35,235 |
| Aug 14, 2025 | 29.00 | 29.95 | 28.65 | 29.00 | 29.00 | -1.36% | 37,080 |
| Aug 13, 2025 | 29.05 | 29.40 | 28.50 | 29.40 | 29.40 | 1.03% | 37,969 |
| Aug 12, 2025 | 29.00 | 29.20 | 28.50 | 29.10 | 29.10 | - | 92,860 |
| Aug 11, 2025 | 29.30 | 29.55 | 28.80 | 29.10 | 29.10 | -1.02% | 58,253 |
| Aug 8, 2025 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | - | 36,243 |
| Aug 7, 2025 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | -1.34% | 8,766 |
| Aug 6, 2025 | 29.70 | 30.00 | 29.00 | 29.80 | 29.80 | -0.33% | 47,048 |
| Aug 5, 2025 | 29.40 | 30.00 | 29.20 | 29.90 | 29.90 | -0.33% | 45,981 |
| Aug 4, 2025 | 30.10 | 30.50 | 29.30 | 30.00 | 30.00 | -0.33% | 74,776 |
| Aug 1, 2025 | 30.75 | 30.75 | 29.50 | 30.10 | 30.10 | -2.43% | 10,956 |
| Jul 31, 2025 | 31.00 | 31.25 | 30.50 | 30.85 | 30.85 | -1.44% | 19,160 |
| Jul 30, 2025 | 29.05 | 31.35 | 29.05 | 31.30 | 31.30 | 6.46% | 64,533 |
| Jul 29, 2025 | 30.00 | 30.15 | 29.05 | 29.40 | 29.40 | -4.85% | 77,606 |
| Jul 28, 2025 | 30.15 | 30.95 | 29.90 | 30.90 | 30.90 | 2.49% | 32,790 |
| Jul 25, 2025 | 30.50 | 30.50 | 29.85 | 30.15 | 30.15 | -0.50% | 50,195 |
| Jul 24, 2025 | 30.50 | 30.80 | 30.15 | 30.30 | 30.30 | -0.98% | 17,200 |
| Jul 23, 2025 | 30.30 | 30.90 | 30.00 | 30.60 | 30.60 | 0.99% | 14,151 |
| Jul 22, 2025 | 30.40 | 30.60 | 29.95 | 30.30 | 30.30 | -0.66% | 36,605 |
| Jul 21, 2025 | 30.00 | 30.70 | 30.00 | 30.50 | 30.50 | -0.65% | 33,429 |