Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 60.80
-0.20 (-0.33%)
Aug 12, 2025, 1:30 PM CST
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.80 | 61.10 | 60.70 | 60.80 | 60.80 | -0.33% | 182,977 |
| Aug 11, 2025 | 61.80 | 61.80 | 60.80 | 61.00 | 61.00 | -1.45% | 481,536 |
| Aug 8, 2025 | 62.00 | 62.10 | 61.60 | 61.90 | 61.90 | -0.32% | 225,951 |
| Aug 7, 2025 | 62.60 | 62.60 | 61.50 | 62.10 | 62.10 | -0.16% | 621,096 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.00 | 62.20 | 62.20 | -1.74% | 660,612 |
| Aug 5, 2025 | 63.20 | 64.40 | 62.70 | 63.30 | 63.30 | -2.01% | 575,439 |
| Aug 4, 2025 | 64.60 | 65.40 | 64.10 | 64.60 | 64.60 | 0.47% | 244,792 |
| 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% | 223,194 |
| Jul 30, 2025 | 65.50 | 65.50 | 64.80 | 65.20 | 65.20 | - | 92,264 |
| Jul 29, 2025 | 65.40 | 65.80 | 64.90 | 65.20 | 65.20 | -0.76% | 122,167 |
| Jul 28, 2025 | 66.40 | 66.40 | 64.80 | 65.70 | 65.70 | -1.05% | 319,680 |
| Jul 25, 2025 | 66.50 | 66.80 | 66.20 | 66.40 | 66.40 | -0.30% | 248,496 |
| Jul 24, 2025 | 65.60 | 66.80 | 65.30 | 66.60 | 66.60 | 2.15% | 1,165,192 |
| Jul 23, 2025 | 63.80 | 65.20 | 63.80 | 65.20 | 65.20 | 2.68% | 193,876 |
| Jul 22, 2025 | 64.00 | 64.10 | 63.50 | 63.50 | 63.50 | -0.78% | 164,060 |
| Jul 21, 2025 | 63.80 | 64.30 | 63.80 | 64.00 | 64.00 | 0.79% | 110,129 |
| Jul 18, 2025 | 63.90 | 64.20 | 63.50 | 63.50 | 63.50 | - | 175,460 |
| Jul 17, 2025 | 62.90 | 63.70 | 62.90 | 63.50 | 63.50 | 1.44% | 177,901 |
| Jul 16, 2025 | 62.80 | 63.10 | 62.50 | 62.60 | 62.60 | -0.32% | 251,676 |
| Jul 15, 2025 | 63.50 | 63.80 | 62.80 | 62.80 | 62.80 | -0.95% | 191,882 |
| Jul 14, 2025 | 64.30 | 64.30 | 63.30 | 63.40 | 63.40 | -1.40% | 135,040 |
| Jul 11, 2025 | 63.20 | 64.30 | 63.20 | 64.30 | 64.30 | 1.74% | 188,467 |
| Jul 10, 2025 | 63.90 | 64.40 | 62.40 | 63.20 | 63.20 | -2.47% | 760,113 |
| Jul 9, 2025 | 64.70 | 64.80 | 64.50 | 64.80 | 64.80 | 0.62% | 77,950 |
| Jul 8, 2025 | 64.70 | 64.80 | 63.90 | 64.40 | 64.40 | -0.46% | 82,377 |
| Jul 7, 2025 | 65.00 | 65.00 | 64.10 | 64.70 | 64.70 | - | 122,098 |
| Jul 4, 2025 | 65.20 | 65.20 | 64.60 | 64.70 | 64.70 | -1.07% | 88,302 |
| Jul 3, 2025 | 65.80 | 66.30 | 64.50 | 65.40 | 65.40 | -0.15% | 243,925 |
| Jul 2, 2025 | 64.50 | 65.60 | 64.50 | 65.50 | 65.50 | 1.55% | 250,187 |
| Jul 1, 2025 | 64.00 | 64.70 | 64.00 | 64.50 | 64.50 | 0.31% | 73,135 |
| Jun 30, 2025 | 64.20 | 64.30 | 64.00 | 64.30 | 64.30 | 0.16% | 95,210 |
| Jun 27, 2025 | 64.80 | 64.80 | 64.20 | 64.20 | 64.20 | -0.31% | 62,881 |
| Jun 26, 2025 | 64.80 | 64.80 | 64.30 | 64.40 | 64.40 | -0.46% | 70,311 |
| Jun 25, 2025 | 64.90 | 64.90 | 64.30 | 64.70 | 64.70 | 0.31% | 57,387 |
| Jun 24, 2025 | 64.60 | 65.10 | 64.30 | 64.50 | 64.50 | 0.47% | 139,327 |
| Jun 23, 2025 | 63.50 | 64.30 | 63.00 | 64.20 | 64.20 | 0.31% | 145,720 |
| Jun 20, 2025 | 64.80 | 64.80 | 64.00 | 64.00 | 64.00 | -1.23% | 139,010 |
| Jun 19, 2025 | 65.10 | 65.10 | 64.30 | 64.80 | 64.80 | -0.31% | 104,862 |
| Jun 18, 2025 | 63.80 | 65.30 | 63.80 | 65.00 | 65.00 | 1.88% | 218,263 |
| Jun 17, 2025 | 64.20 | 64.40 | 63.80 | 63.80 | 63.80 | - | 129,508 |
| Jun 16, 2025 | 64.00 | 64.20 | 63.30 | 63.80 | 63.80 | -0.31% | 181,356 |
| Jun 13, 2025 | 64.90 | 64.90 | 64.00 | 64.00 | 64.00 | -1.54% | 304,392 |
| Jun 12, 2025 | 65.10 | 65.20 | 64.90 | 65.00 | 65.00 | -0.31% | 171,978 |
| Jun 11, 2025 | 65.20 | 65.50 | 65.00 | 65.20 | 65.20 | -0.15% | 171,080 |
| Jun 10, 2025 | 65.20 | 65.70 | 65.10 | 65.30 | 65.30 | - | 174,201 |
| Jun 9, 2025 | 65.70 | 65.70 | 65.00 | 65.30 | 65.30 | -0.15% | 144,529 |
| Jun 6, 2025 | 65.60 | 65.80 | 65.40 | 65.40 | 65.40 | -0.61% | 189,273 |
| Jun 5, 2025 | 66.40 | 66.40 | 65.60 | 65.80 | 65.80 | -0.30% | 200,568 |
| Jun 4, 2025 | 66.10 | 66.40 | 65.70 | 66.00 | 66.00 | 0.61% | 225,103 |