Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 60.10
-0.10 (-0.17%)
Sep 19, 2025, 12:59 PM CST
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60.00 | 60.30 | 59.80 | 60.00 | 60.00 | -0.17% | 86,920 |
| Sep 18, 2025 | 59.90 | 60.40 | 59.60 | 60.10 | 60.10 | 0.33% | 115,072 |
| Sep 17, 2025 | 59.80 | 60.60 | 59.80 | 59.90 | 59.90 | 0.17% | 143,540 |
| Sep 16, 2025 | 59.80 | 60.00 | 59.60 | 59.80 | 59.80 | - | 151,097 |
| Sep 15, 2025 | 59.40 | 59.80 | 59.20 | 59.80 | 59.80 | 0.50% | 105,540 |
| Sep 12, 2025 | 59.50 | 59.60 | 59.20 | 59.50 | 59.50 | -0.34% | 138,002 |
| Sep 11, 2025 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | -0.67% | 240,000 |
| Sep 10, 2025 | 60.20 | 60.30 | 59.80 | 60.10 | 60.10 | -0.66% | 170,000 |
| Sep 9, 2025 | 60.80 | 60.80 | 60.10 | 60.50 | 60.50 | -0.49% | 153,015 |
| Sep 8, 2025 | 60.90 | 61.10 | 60.60 | 60.80 | 60.80 | -0.65% | 77,388 |
| Sep 5, 2025 | 61.40 | 61.70 | 61.10 | 61.20 | 61.20 | -0.33% | 133,000 |
| Sep 4, 2025 | 61.10 | 61.40 | 60.90 | 61.40 | 61.40 | 0.82% | 200,252 |
| Sep 3, 2025 | 59.70 | 61.00 | 59.70 | 60.90 | 60.90 | 2.01% | 243,050 |
| Sep 2, 2025 | 59.90 | 60.00 | 59.60 | 59.70 | 59.70 | -0.33% | 212,005 |
| Sep 1, 2025 | 59.50 | 60.80 | 59.50 | 59.90 | 59.90 | 0.67% | 480,194 |
| Aug 29, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.67% | 208,080 |
| Aug 28, 2025 | 60.00 | 60.20 | 59.70 | 59.90 | 59.90 | - | 145,263 |
| Aug 27, 2025 | 59.90 | 60.20 | 59.50 | 59.90 | 59.90 | 1.35% | 213,062 |
| Aug 26, 2025 | 59.70 | 59.70 | 59.10 | 59.10 | 59.10 | -0.17% | 207,150 |
| Aug 25, 2025 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | - | 614,734 |
| Aug 22, 2025 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -1.17% | 478,582 |
| Aug 21, 2025 | 60.00 | 60.10 | 59.70 | 59.90 | 59.90 | 0.17% | 284,000 |
| Aug 20, 2025 | 60.00 | 60.10 | 59.80 | 59.80 | 59.80 | -0.50% | 280,240 |
| Aug 19, 2025 | 60.30 | 60.60 | 60.00 | 60.10 | 60.10 | -0.66% | 264,082 |
| Aug 18, 2025 | 60.70 | 61.00 | 60.00 | 60.50 | 60.50 | -0.33% | 598,005 |
| Aug 15, 2025 | 61.70 | 61.70 | 60.60 | 60.70 | 60.70 | -0.49% | 271,080 |
| Aug 14, 2025 | 61.90 | 61.90 | 60.90 | 61.00 | 61.00 | 0.16% | 268,983 |
| Aug 13, 2025 | 60.80 | 61.20 | 60.70 | 60.90 | 60.90 | 0.16% | 152,140 |
| Aug 12, 2025 | 60.80 | 61.10 | 60.70 | 60.80 | 60.80 | -0.33% | 180,000 |
| Aug 11, 2025 | 61.80 | 61.80 | 60.80 | 61.00 | 61.00 | -1.45% | 472,790 |
| Aug 8, 2025 | 62.00 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 223,058 |
| Aug 7, 2025 | 62.60 | 62.60 | 61.50 | 62.10 | 62.10 | -0.16% | 611,000 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.00 | 62.20 | 62.20 | -1.74% | 649,380 |
| Aug 5, 2025 | 63.20 | 64.40 | 62.70 | 63.30 | 63.30 | -2.01% | 569,321 |
| Aug 4, 2025 | 64.60 | 65.40 | 64.10 | 64.60 | 64.60 | 0.47% | 243,000 |
| Aug 1, 2025 | 64.00 | 65.00 | 63.60 | 64.30 | 64.30 | - | 108,420 |
| Jul 31, 2025 | 65.20 | 65.20 | 64.30 | 64.30 | 64.30 | -1.38% | 220,000 |
| Jul 30, 2025 | 65.50 | 65.50 | 64.80 | 65.20 | 65.20 | - | 91,600 |
| Jul 29, 2025 | 65.40 | 65.80 | 64.90 | 65.20 | 65.20 | -0.76% | 119,000 |
| Jul 28, 2025 | 66.40 | 66.40 | 64.80 | 65.70 | 65.70 | -1.05% | 315,458 |
| Jul 25, 2025 | 66.50 | 66.80 | 66.20 | 66.40 | 66.40 | -0.30% | 247,000 |
| Jul 24, 2025 | 65.60 | 66.80 | 65.30 | 66.60 | 66.60 | 2.15% | 1,159,370 |
| Jul 23, 2025 | 63.80 | 65.20 | 63.80 | 65.20 | 65.20 | 2.68% | 191,451 |
| Jul 22, 2025 | 64.00 | 64.10 | 63.50 | 63.50 | 63.50 | -0.78% | 162,000 |
| Jul 21, 2025 | 63.80 | 64.30 | 63.80 | 64.00 | 64.00 | 0.79% | 107,025 |
| Jul 18, 2025 | 63.90 | 64.20 | 63.50 | 63.50 | 63.50 | - | 173,284 |
| Jul 17, 2025 | 62.90 | 63.70 | 62.90 | 63.50 | 63.50 | 1.44% | 176,100 |
| Jul 16, 2025 | 62.80 | 63.10 | 62.50 | 62.60 | 62.60 | -0.32% | 248,132 |
| Jul 15, 2025 | 63.50 | 63.80 | 62.80 | 62.80 | 62.80 | -0.95% | 187,700 |
| Jul 14, 2025 | 64.30 | 64.30 | 63.30 | 63.40 | 63.40 | -1.40% | 133,982 |