Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 55.50
+0.10 (0.18%)
Jul 30, 2026, 9:46 AM CST
TPEX:8938 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 56.60 | 56.60 | 54.80 | 55.40 | 55.40 | -0.72% | 178,578 |
| Jul 28, 2026 | 56.50 | 56.80 | 55.80 | 55.80 | 55.80 | -2.11% | 131,648 |
| Jul 27, 2026 | 56.80 | 57.00 | 56.50 | 57.00 | 57.00 | 0.35% | 60,905 |
| Jul 24, 2026 | 57.90 | 57.90 | 56.70 | 56.80 | 56.80 | -1.39% | 144,380 |
| Jul 23, 2026 | 56.50 | 57.60 | 55.90 | 57.60 | 57.60 | 2.67% | 256,466 |
| Jul 22, 2026 | 56.60 | 56.60 | 56.00 | 56.10 | 56.10 | -0.18% | 122,477 |
| Jul 21, 2026 | 55.80 | 56.50 | 55.70 | 56.20 | 56.20 | 1.08% | 192,513 |
| Jul 20, 2026 | 55.60 | 56.10 | 55.10 | 55.60 | 55.60 | 0.91% | 163,324 |
| Jul 17, 2026 | 54.90 | 55.80 | 54.50 | 55.10 | 55.10 | -0.18% | 161,464 |
| Jul 16, 2026 | 54.80 | 55.50 | 54.80 | 55.20 | 55.20 | 0.91% | 120,943 |
| Jul 15, 2026 | 54.30 | 55.00 | 54.20 | 54.70 | 54.70 | 0.92% | 70,707 |
| Jul 14, 2026 | 54.60 | 54.60 | 53.80 | 54.20 | 54.20 | -1.45% | 88,272 |
| Jul 13, 2026 | 54.20 | 55.00 | 54.00 | 55.00 | 55.00 | 1.48% | 116,940 |
| Jul 9, 2026 | 54.60 | 54.60 | 54.00 | 54.20 | 54.20 | -0.73% | 40,236 |
| Jul 8, 2026 | 54.20 | 54.80 | 53.60 | 54.60 | 54.60 | 1.11% | 108,371 |
| Jul 7, 2026 | 54.70 | 54.70 | 54.00 | 54.00 | 54.00 | -1.28% | 98,472 |
| Jul 6, 2026 | 55.60 | 55.60 | 54.40 | 54.70 | 54.70 | -1.62% | 193,095 |
| Jul 3, 2026 | 55.00 | 56.40 | 55.00 | 55.60 | 55.60 | 1.09% | 327,503 |
| Jul 2, 2026 | 54.10 | 55.20 | 53.50 | 55.00 | 55.00 | 1.48% | 241,533 |
| Jul 1, 2026 | 52.90 | 54.30 | 52.50 | 54.20 | 54.20 | 2.46% | 269,366 |
| Jun 30, 2026 | 53.00 | 53.00 | 52.80 | 52.90 | 52.90 | -0.38% | 100,328 |
| Jun 29, 2026 | 53.80 | 53.80 | 52.90 | 53.10 | 53.10 | -1.12% | 121,453 |
| Jun 26, 2026 | 54.00 | 54.10 | 53.20 | 53.70 | 53.70 | -0.74% | 140,779 |
| Jun 25, 2026 | 53.30 | 54.30 | 53.30 | 54.10 | 54.10 | 1.50% | 321,340 |
| Jun 24, 2026 | 53.00 | 53.30 | 52.90 | 53.30 | 53.30 | 0.57% | 172,696 |
| Jun 23, 2026 | 53.20 | 53.30 | 52.90 | 53.00 | 53.00 | -0.19% | 150,984 |
| Jun 22, 2026 | 53.30 | 53.30 | 53.00 | 53.10 | 53.10 | -0.19% | 127,796 |
| Jun 18, 2026 | 53.10 | 53.30 | 52.90 | 53.20 | 53.20 | 0.19% | 219,898 |
| Jun 17, 2026 | 53.00 | 53.20 | 52.70 | 53.10 | 53.10 | 0.76% | 116,410 |
| Jun 16, 2026 | 53.20 | 53.20 | 52.70 | 52.70 | 52.70 | -0.94% | 170,655 |
| Jun 15, 2026 | 53.50 | 53.60 | 52.90 | 53.20 | 53.20 | - | 146,740 |
| Jun 12, 2026 | 53.00 | 53.30 | 52.90 | 53.20 | 53.20 | 0.38% | 208,181 |
| Jun 11, 2026 | 52.70 | 53.00 | 52.40 | 53.00 | 53.00 | 0.57% | 124,046 |
| Jun 10, 2026 | 52.80 | 53.30 | 52.70 | 52.70 | 52.70 | -0.19% | 183,730 |
| Jun 9, 2026 | 53.00 | 53.10 | 52.70 | 52.80 | 52.80 | 0.19% | 111,068 |
| Jun 8, 2026 | 51.70 | 52.80 | 51.60 | 52.70 | 52.70 | -0.75% | 174,285 |
| Jun 5, 2026 | 53.10 | 53.20 | 52.70 | 53.10 | 53.10 | -0.19% | 139,707 |
| Jun 4, 2026 | 52.90 | 53.50 | 52.70 | 53.20 | 53.20 | -0.19% | 123,604 |
| Jun 3, 2026 | 52.70 | 53.40 | 52.50 | 53.30 | 53.30 | 0.95% | 223,507 |
| Jun 2, 2026 | 52.50 | 52.80 | 52.10 | 52.80 | 52.80 | 0.76% | 160,731 |
| Jun 1, 2026 | 53.30 | 53.30 | 52.00 | 52.40 | 52.40 | -1.32% | 585,924 |
| May 29, 2026 | 52.40 | 53.10 | 52.40 | 53.10 | 53.10 | 0.95% | 232,187 |
| May 28, 2026 | 52.70 | 53.00 | 52.30 | 52.60 | 52.60 | -0.19% | 245,636 |
| May 27, 2026 | 53.30 | 53.30 | 52.30 | 52.70 | 52.70 | -1.50% | 628,543 |
| May 26, 2026 | 54.20 | 54.20 | 53.20 | 53.50 | 53.50 | -1.29% | 587,098 |
| May 25, 2026 | 54.60 | 54.60 | 53.70 | 54.20 | 54.20 | -0.37% | 352,375 |
| May 22, 2026 | 54.40 | 54.40 | 54.10 | 54.40 | 54.40 | 0.55% | 133,752 |
| May 21, 2026 | 54.10 | 54.50 | 54.10 | 54.10 | 54.10 | - | 180,935 |
| May 20, 2026 | 54.50 | 54.50 | 54.00 | 54.10 | 54.10 | -0.73% | 124,937 |
| May 19, 2026 | 54.40 | 54.80 | 54.10 | 54.50 | 54.50 | 0.18% | 154,796 |