Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 52.90
+0.40 (0.76%)
Aug 19, 2026, 1:24 PM CST
TPEX:8938 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 52.10 | 52.60 | 52.10 | 52.50 | - | -0.19% | 47,054 |
| Aug 17, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | 0.57% | 86,593 |
| Aug 14, 2026 | 52.30 | 52.50 | 52.20 | 52.30 | 52.30 | -0.38% | 123,093 |
| Aug 13, 2026 | 52.40 | 52.70 | 52.40 | 52.50 | 52.50 | -0.19% | 87,833 |
| Aug 12, 2026 | 52.50 | 53.20 | 52.40 | 52.60 | 52.60 | -0.57% | 143,698 |
| Aug 11, 2026 | 52.90 | 53.00 | 52.50 | 52.90 | 52.90 | -0.38% | 94,737 |
| Aug 10, 2026 | 52.60 | 53.10 | 52.50 | 53.10 | 53.10 | 0.38% | 97,749 |
| Aug 7, 2026 | 52.90 | 53.00 | 52.60 | 52.90 | 52.90 | - | 96,581 |
| Aug 6, 2026 | 53.00 | 53.00 | 52.60 | 52.90 | 52.90 | -1.31% | 131,354 |
| Aug 5, 2026 | 53.40 | 53.90 | 52.40 | 53.60 | 53.60 | -0.92% | 261,589 |
| Aug 4, 2026 | 54.10 | 54.30 | 53.90 | 54.10 | 54.10 | - | 48,265 |
| Aug 3, 2026 | 54.50 | 54.50 | 53.60 | 54.10 | 54.10 | 0.19% | 74,224 |
| Jul 31, 2026 | 55.40 | 55.40 | 53.90 | 54.00 | 54.00 | -1.28% | 195,152 |
| Jul 30, 2026 | 55.30 | 55.90 | 54.70 | 54.70 | 54.70 | -1.26% | 134,517 |
| 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 |