Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 70.40
+0.60 (0.86%)
At close: Dec 5, 2025
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.60 | 71.00 | 69.90 | 70.40 | 70.40 | 0.86% | 258,101 |
| Dec 4, 2025 | 69.20 | 70.70 | 69.20 | 69.80 | 69.80 | 1.01% | 309,270 |
| Dec 3, 2025 | 68.80 | 69.20 | 68.60 | 69.10 | 69.10 | 0.29% | 144,387 |
| Dec 2, 2025 | 68.90 | 69.50 | 68.50 | 68.90 | 68.90 | 0.73% | 213,833 |
| Dec 1, 2025 | 68.10 | 68.40 | 67.70 | 68.40 | 68.40 | 0.44% | 91,769 |
| Nov 28, 2025 | 68.30 | 68.40 | 67.80 | 68.10 | 68.10 | -0.15% | 94,126 |
| Nov 27, 2025 | 69.40 | 69.40 | 67.40 | 68.20 | 68.20 | -0.73% | 157,033 |
| Nov 26, 2025 | 67.00 | 68.90 | 67.00 | 68.70 | 68.70 | 3.00% | 374,513 |
| Nov 25, 2025 | 67.10 | 67.50 | 66.70 | 66.70 | 66.70 | -0.15% | 119,994 |
| Nov 24, 2025 | 67.00 | 67.00 | 66.20 | 66.80 | 66.80 | 0.60% | 165,405 |
| Nov 21, 2025 | 66.20 | 66.70 | 66.00 | 66.40 | 66.40 | -0.90% | 172,546 |
| Nov 20, 2025 | 67.90 | 67.90 | 66.40 | 67.00 | 67.00 | -0.74% | 191,967 |
| Nov 19, 2025 | 67.60 | 68.30 | 66.90 | 67.50 | 67.50 | -0.15% | 308,574 |
| Nov 18, 2025 | 67.30 | 68.10 | 66.40 | 67.60 | 67.60 | 0.30% | 597,536 |
| Nov 17, 2025 | 68.00 | 68.00 | 66.70 | 67.40 | 67.40 | 0.15% | 494,408 |
| Nov 14, 2025 | 65.50 | 67.80 | 65.50 | 67.30 | 67.30 | 2.44% | 721,241 |
| Nov 13, 2025 | 65.60 | 66.40 | 65.50 | 65.70 | 65.70 | 0.31% | 527,621 |
| Nov 12, 2025 | 64.80 | 66.20 | 64.60 | 65.50 | 65.50 | 1.39% | 911,636 |
| Nov 11, 2025 | 63.20 | 64.70 | 62.90 | 64.60 | 64.60 | 2.22% | 916,328 |
| Nov 10, 2025 | 62.00 | 63.40 | 61.90 | 63.20 | 63.20 | 3.61% | 914,484 |
| Nov 7, 2025 | 60.00 | 61.30 | 60.00 | 61.00 | 61.00 | 3.04% | 358,968 |
| Nov 6, 2025 | 59.30 | 59.50 | 59.00 | 59.20 | 59.20 | - | 112,869 |
| Nov 5, 2025 | 59.30 | 59.90 | 58.90 | 59.20 | 59.20 | -0.67% | 173,372 |
| Nov 4, 2025 | 59.70 | 59.90 | 59.40 | 59.60 | 59.60 | -0.17% | 112,871 |
| Nov 3, 2025 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | - | 87,831 |
| Oct 31, 2025 | 60.10 | 60.10 | 59.50 | 59.70 | 59.70 | -0.17% | 73,097 |
| Oct 30, 2025 | 60.30 | 60.30 | 59.60 | 59.80 | 59.80 | -0.66% | 207,381 |
| Oct 29, 2025 | 60.30 | 60.60 | 60.20 | 60.20 | 60.20 | - | 106,095 |
| Oct 28, 2025 | 60.50 | 60.90 | 60.20 | 60.20 | 60.20 | -0.66% | 162,703 |
| Oct 27, 2025 | 61.00 | 61.30 | 60.00 | 60.60 | 60.60 | -0.49% | 286,316 |
| Oct 23, 2025 | 61.00 | 61.20 | 60.70 | 60.90 | 60.90 | -0.16% | 80,652 |
| Oct 22, 2025 | 60.60 | 61.40 | 60.50 | 61.00 | 61.00 | 1.50% | 304,391 |
| Oct 21, 2025 | 60.60 | 60.70 | 59.90 | 60.10 | 60.10 | -0.83% | 219,218 |
| Oct 20, 2025 | 60.20 | 61.30 | 60.20 | 60.60 | 60.60 | 0.83% | 274,388 |
| Oct 17, 2025 | 60.00 | 60.70 | 60.00 | 60.10 | 60.10 | - | 93,368 |
| Oct 16, 2025 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | - | 81,606 |
| Oct 15, 2025 | 60.40 | 60.60 | 59.90 | 60.10 | 60.10 | 1.01% | 77,678 |
| Oct 14, 2025 | 60.10 | 60.40 | 59.40 | 59.50 | 59.50 | 0.17% | 194,223 |
| Oct 13, 2025 | 59.00 | 60.00 | 58.70 | 59.40 | 59.40 | -1.00% | 240,611 |
| Oct 9, 2025 | 59.80 | 60.60 | 59.80 | 60.00 | 60.00 | 1.18% | 307,611 |
| Oct 8, 2025 | 59.10 | 59.70 | 59.00 | 59.30 | 59.30 | 0.51% | 135,770 |
| Oct 7, 2025 | 59.60 | 59.60 | 58.80 | 59.00 | 59.00 | -1.01% | 355,738 |
| Oct 3, 2025 | 60.10 | 60.10 | 59.50 | 59.60 | 59.60 | -0.83% | 144,219 |
| Oct 2, 2025 | 60.00 | 60.50 | 60.00 | 60.10 | 60.10 | - | 164,129 |
| Oct 1, 2025 | 60.00 | 60.40 | 59.80 | 60.10 | 60.10 | 0.17% | 61,678 |
| Sep 30, 2025 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | 0.67% | 72,504 |
| Sep 26, 2025 | 60.30 | 60.30 | 59.40 | 59.60 | 59.60 | -1.65% | 205,343 |
| Sep 25, 2025 | 61.30 | 61.60 | 60.60 | 60.60 | 60.60 | -1.14% | 115,968 |
| Sep 24, 2025 | 60.50 | 61.60 | 60.50 | 61.30 | 61.30 | 1.32% | 309,128 |
| Sep 23, 2025 | 60.80 | 60.90 | 60.40 | 60.50 | 60.50 | -0.49% | 79,308 |