Aethertek technology co., Ltd. (3219.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 68.80 | 69.30 | 66.00 | 68.80 | 68.80 | 320,199 |
| 25 June 2024 | 69.80 | 70.00 | 66.10 | 67.40 | 67.40 | 349,000 |
| 24 June 2024 | 70.80 | 70.80 | 66.20 | 68.40 | 68.40 | 514,000 |
| 21 June 2024 | 60.50 | 67.80 | 60.10 | 67.80 | 67.80 | 582,000 |
| 20 June 2024 | 63.60 | 64.00 | 61.50 | 61.70 | 61.70 | 396,000 |
| 19 June 2024 | 64.90 | 68.00 | 61.00 | 63.30 | 63.30 | 972,000 |
| 18 June 2024 | 57.20 | 62.00 | 57.20 | 62.00 | 62.00 | 2,311,000 |
| 17 June 2024 | 60.50 | 62.60 | 55.50 | 56.40 | 56.40 | 2,009,000 |
| 14 June 2024 | 57.20 | 57.20 | 55.00 | 57.20 | 57.20 | 1,074,000 |
| 13 June 2024 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 905,000 |
| 12 June 2024 | 47.35 | 47.35 | 45.90 | 47.35 | 47.35 | 949,000 |
| 11 June 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 425,000 |
| 07 June 2024 | 39.10 | 39.35 | 39.00 | 39.15 | 39.15 | 31,000 |
| 06 June 2024 | 39.55 | 39.55 | 39.20 | 39.25 | 39.25 | 13,000 |
| 05 June 2024 | 39.55 | 39.60 | 38.85 | 39.20 | 39.20 | 33,000 |
| 04 June 2024 | 40.20 | 40.25 | 39.45 | 39.50 | 39.50 | 52,000 |
| 03 June 2024 | 39.95 | 42.40 | 38.90 | 40.10 | 40.10 | 216,000 |
| 31 May 2024 | 38.40 | 39.50 | 38.20 | 38.60 | 38.60 | 65,000 |
| 30 May 2024 | 38.90 | 38.90 | 38.40 | 38.40 | 38.40 | 14,000 |
| 29 May 2024 | 39.45 | 39.45 | 38.40 | 38.55 | 38.55 | 11,000 |
| 28 May 2024 | 39.00 | 39.00 | 38.20 | 38.75 | 38.75 | 23,000 |
| 27 May 2024 | 38.25 | 38.30 | 38.20 | 38.20 | 38.20 | 26,000 |
| 24 May 2024 | 38.75 | 38.75 | 38.15 | 38.35 | 38.35 | 41,000 |
| 23 May 2024 | 38.70 | 38.80 | 38.70 | 38.80 | 38.80 | 7,000 |
| 22 May 2024 | 39.00 | 39.10 | 38.75 | 38.80 | 38.80 | 30,000 |
| 21 May 2024 | 38.95 | 39.10 | 38.80 | 39.00 | 39.00 | 23,000 |
| 20 May 2024 | 39.80 | 40.10 | 38.80 | 39.10 | 39.10 | 103,000 |
| 17 May 2024 | 40.40 | 40.50 | 40.25 | 40.30 | 40.30 | 13,000 |
| 16 May 2024 | 40.80 | 40.90 | 40.15 | 40.40 | 40.40 | 73,000 |
| 15 May 2024 | 39.80 | 40.55 | 39.75 | 40.05 | 40.05 | 78,000 |
| 14 May 2024 | 39.30 | 39.75 | 39.30 | 39.75 | 39.75 | 2,000 |
| 13 May 2024 | 39.40 | 40.90 | 39.20 | 39.30 | 39.30 | 32,000 |
| 10 May 2024 | 39.90 | 41.10 | 39.35 | 39.40 | 39.40 | 43,000 |
| 09 May 2024 | 39.70 | 39.70 | 38.95 | 39.50 | 39.50 | 6,000 |
| 08 May 2024 | 38.90 | 40.30 | 38.90 | 39.00 | 39.00 | 14,000 |
| 07 May 2024 | 39.35 | 39.35 | 38.80 | 38.80 | 38.80 | 14,000 |
| 06 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1,000 |
| 03 May 2024 | 40.25 | 41.05 | 39.15 | 39.15 | 39.15 | 25,000 |
| 02 May 2024 | 39.20 | 39.75 | 38.80 | 39.75 | 39.75 | 26,000 |
| 30 Apr 2024 | 39.40 | 39.45 | 38.80 | 39.45 | 39.45 | 32,000 |
| 29 Apr 2024 | 39.75 | 39.85 | 39.30 | 39.45 | 39.45 | 22,000 |
| 26 Apr 2024 | 39.95 | 40.10 | 39.30 | 39.60 | 39.60 | 12,000 |
| 25 Apr 2024 | 40.55 | 40.55 | 39.20 | 39.50 | 39.50 | 13,000 |
| 24 Apr 2024 | 39.80 | 39.95 | 39.20 | 39.20 | 39.20 | 20,000 |
| 23 Apr 2024 | 40.80 | 43.00 | 39.20 | 39.50 | 39.50 | 48,000 |
| 22 Apr 2024 | 40.55 | 40.55 | 40.10 | 40.10 | 40.10 | 17,000 |
| 19 Apr 2024 | 40.25 | 41.50 | 39.75 | 40.45 | 40.45 | 36,000 |
| 18 Apr 2024 | 40.10 | 40.80 | 40.00 | 40.40 | 40.40 | 52,000 |
| 17 Apr 2024 | 42.05 | 42.40 | 40.10 | 40.10 | 40.10 | 121,000 |
| 16 Apr 2024 | 43.55 | 44.35 | 41.25 | 41.60 | 41.60 | 209,000 |
| 15 Apr 2024 | 41.10 | 44.40 | 40.40 | 44.40 | 44.40 | 265,000 |
| 12 Apr 2024 | 39.85 | 40.75 | 39.85 | 40.40 | 40.40 | 23,000 |
| 11 Apr 2024 | 40.30 | 40.35 | 39.50 | 40.00 | 40.00 | 27,000 |
| 10 Apr 2024 | 38.70 | 41.40 | 38.70 | 40.00 | 40.00 | 61,000 |
| 09 Apr 2024 | 38.55 | 38.95 | 38.50 | 38.75 | 38.75 | 14,000 |
| 08 Apr 2024 | 39.00 | 39.00 | 38.70 | 38.85 | 38.85 | 22,000 |
| 03 Apr 2024 | 39.55 | 39.55 | 39.00 | 39.30 | 39.30 | 16,000 |
| 02 Apr 2024 | 39.70 | 40.00 | 39.55 | 39.95 | 39.95 | 21,000 |
| 01 Apr 2024 | 39.80 | 40.10 | 39.70 | 39.70 | 39.70 | 16,000 |
| 29 Mar 2024 | 39.35 | 39.75 | 39.35 | 39.75 | 39.75 | 4,000 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | 7,000 |
| 27 Mar 2024 | 39.45 | 39.65 | 39.30 | 39.30 | 39.30 | 15,000 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 22 Mar 2024 | 41.35 | 41.40 | 40.65 | 41.00 | 41.00 | 15,000 |
| 21 Mar 2024 | 40.20 | 41.30 | 40.20 | 41.00 | 41.00 | 42,000 |
| 20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 19 Mar 2024 | 39.50 | 39.70 | 39.35 | 40.05 | 40.05 | 17,000 |
| 18 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 Mar 2024 | 39.40 | 39.50 | 39.25 | 39.30 | 39.30 | 10,000 |
| 14 Mar 2024 | 39.70 | 39.75 | 39.40 | 39.40 | 39.40 | 7,000 |
| 13 Mar 2024 | 40.15 | 40.15 | 39.40 | 39.65 | 39.65 | 17,000 |
| 12 Mar 2024 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 15,000 |
| 11 Mar 2024 | 40.10 | 40.25 | 40.00 | 40.00 | 40.00 | 16,000 |
| 08 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 18,000 |
| 07 Mar 2024 | 41.40 | 41.45 | 40.45 | 40.45 | 40.45 | 41,000 |
| 06 Mar 2024 | 41.10 | 42.75 | 41.10 | 41.35 | 41.35 | 26,000 |
| 05 Mar 2024 | 40.80 | 41.00 | 40.75 | 41.00 | 41.00 | 5,000 |
| 04 Mar 2024 | 41.00 | 41.00 | 40.70 | 40.75 | 40.75 | 29,000 |
| 01 Mar 2024 | 41.80 | 41.80 | 41.05 | 41.10 | 41.10 | 26,000 |
| 29 Feb 2024 | 41.90 | 41.95 | 41.30 | 41.95 | 41.95 | 18,000 |
| 27 Feb 2024 | 40.85 | 41.20 | 40.85 | 41.20 | 41.20 | 11,000 |
| 26 Feb 2024 | 41.00 | 41.25 | 40.80 | 40.85 | 40.85 | 29,000 |
| 23 Feb 2024 | 41.80 | 41.80 | 40.75 | 41.00 | 41.00 | 15,000 |
| 22 Feb 2024 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | 10,000 |
| 21 Feb 2024 | 40.30 | 41.10 | 40.30 | 40.45 | 40.45 | 6,000 |
| 20 Feb 2024 | 40.35 | 40.50 | 40.35 | 40.40 | 40.40 | 18,000 |
| 19 Feb 2024 | 40.50 | 40.70 | 40.25 | 40.35 | 40.35 | 76,000 |
| 16 Feb 2024 | 39.95 | 41.95 | 39.95 | 40.80 | 40.80 | 57,000 |
| 15 Feb 2024 | 42.90 | 42.90 | 40.00 | 40.40 | 40.40 | 140,000 |
| 05 Feb 2024 | 43.45 | 43.45 | 42.10 | 42.25 | 42.25 | 64,000 |
| 02 Feb 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | 14,000 |
| 01 Feb 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 16,000 |
| 31 Jan 2024 | 44.35 | 44.35 | 44.20 | 44.20 | 44.20 | 4,000 |
| 30 Jan 2024 | 44.15 | 44.40 | 44.15 | 44.15 | 44.15 | 25,000 |
| 29 Jan 2024 | 45.10 | 45.10 | 44.50 | 44.60 | 44.60 | 29,000 |
| 26 Jan 2024 | 45.85 | 45.85 | 45.00 | 45.45 | 45.45 | 9,000 |
| 25 Jan 2024 | 46.80 | 46.95 | 45.55 | 45.60 | 45.60 | 18,000 |
| 24 Jan 2024 | 46.00 | 48.75 | 45.80 | 45.80 | 45.80 | 16,000 |
| 23 Jan 2024 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.