Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 56.00
-0.50 (-0.88%)
May 8, 2026, 1:30 PM CST
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.90 | 56.50 | 55.30 | 56.00 | 56.00 | -0.88% | 372,679 |
| May 7, 2026 | 56.50 | 56.70 | 55.40 | 56.50 | 56.50 | -0.53% | 576,866 |
| May 6, 2026 | 58.10 | 58.10 | 56.50 | 56.80 | 56.80 | -2.57% | 785,038 |
| May 5, 2026 | 58.40 | 58.80 | 58.00 | 58.30 | 58.30 | -0.17% | 180,629 |
| May 4, 2026 | 59.00 | 59.00 | 58.30 | 58.40 | 58.40 | -0.85% | 355,410 |
| Apr 30, 2026 | 59.90 | 60.00 | 58.90 | 58.90 | 58.90 | -1.17% | 131,290 |
| Apr 29, 2026 | 58.80 | 59.60 | 58.70 | 59.60 | 59.60 | 1.36% | 157,258 |
| Apr 28, 2026 | 58.30 | 59.00 | 58.30 | 58.80 | 58.80 | 0.68% | 133,906 |
| Apr 27, 2026 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -2.83% | 531,483 |
| Apr 24, 2026 | 61.70 | 61.80 | 58.50 | 60.10 | 60.10 | -2.12% | 986,468 |
| Apr 23, 2026 | 61.80 | 61.90 | 60.80 | 61.40 | 61.40 | -0.97% | 239,325 |
| Apr 22, 2026 | 62.50 | 62.50 | 61.80 | 62.00 | 62.00 | -0.64% | 249,129 |
| Apr 21, 2026 | 62.50 | 62.60 | 61.90 | 62.40 | 62.40 | - | 130,944 |
| Apr 20, 2026 | 63.00 | 63.00 | 62.20 | 62.40 | 62.40 | -0.95% | 316,240 |
| Apr 17, 2026 | 62.90 | 63.60 | 62.90 | 63.00 | 63.00 | -0.32% | 131,363 |
| Apr 16, 2026 | 63.50 | 63.50 | 62.80 | 63.20 | 63.20 | -0.47% | 150,415 |
| Apr 15, 2026 | 64.30 | 64.30 | 63.40 | 63.50 | 63.50 | -0.31% | 290,514 |
| Apr 14, 2026 | 62.20 | 63.80 | 61.70 | 63.70 | 63.70 | 2.74% | 609,012 |
| Apr 13, 2026 | 61.90 | 63.30 | 61.20 | 62.00 | 62.00 | 0.16% | 179,636 |
| Apr 10, 2026 | 63.70 | 63.80 | 61.70 | 61.90 | 61.90 | -3.58% | 798,328 |
| Apr 9, 2026 | 62.90 | 66.20 | 62.90 | 64.20 | 64.20 | 2.07% | 716,517 |
| Apr 8, 2026 | 64.00 | 64.00 | 62.90 | 62.90 | 62.90 | -0.32% | 221,639 |
| Apr 7, 2026 | 63.90 | 63.90 | 63.00 | 63.10 | 63.10 | -1.25% | 101,506 |
| Apr 2, 2026 | 63.20 | 64.50 | 63.20 | 63.90 | 63.90 | 1.11% | 232,705 |
| Apr 1, 2026 | 62.10 | 63.50 | 61.40 | 63.20 | 63.20 | 1.77% | 571,778 |
| Mar 31, 2026 | 62.80 | 62.90 | 61.50 | 62.10 | 62.10 | 0.32% | 280,332 |
| Mar 30, 2026 | 61.90 | 62.50 | 61.40 | 61.90 | 61.90 | -0.80% | 192,101 |
| Mar 27, 2026 | 61.30 | 62.70 | 60.70 | 62.40 | 62.40 | -4.44% | 571,237 |
| Mar 26, 2026 | 65.80 | 66.30 | 65.30 | 65.30 | 61.30 | -0.61% | 664,953 |
| Mar 25, 2026 | 66.00 | 66.20 | 65.60 | 65.70 | 61.68 | 0.15% | 487,864 |
| Mar 24, 2026 | 66.90 | 66.90 | 65.40 | 65.60 | 61.58 | -1.06% | 364,350 |
| Mar 23, 2026 | 65.80 | 67.20 | 65.80 | 66.30 | 62.24 | -1.04% | 176,155 |
| Mar 20, 2026 | 66.40 | 67.20 | 66.00 | 67.00 | 62.90 | 1.21% | 210,873 |
| Mar 19, 2026 | 68.50 | 68.50 | 66.20 | 66.20 | 62.14 | -3.50% | 910,688 |
| Mar 18, 2026 | 68.50 | 68.60 | 68.10 | 68.60 | 64.40 | - | 133,987 |
| Mar 17, 2026 | 69.70 | 69.70 | 68.50 | 68.60 | 64.40 | -1.01% | 212,222 |
| Mar 16, 2026 | 68.30 | 69.90 | 68.30 | 69.30 | 65.05 | 1.61% | 308,915 |
| Mar 13, 2026 | 68.10 | 68.40 | 68.00 | 68.20 | 64.02 | -0.15% | 342,622 |
| Mar 12, 2026 | 69.30 | 69.30 | 68.30 | 68.30 | 64.12 | -0.73% | 142,191 |
| Mar 11, 2026 | 67.50 | 69.00 | 67.40 | 68.80 | 64.59 | 2.23% | 395,850 |
| Mar 10, 2026 | 66.90 | 68.00 | 66.80 | 67.30 | 63.18 | 1.97% | 238,149 |
| Mar 9, 2026 | 66.30 | 66.30 | 64.80 | 66.00 | 61.96 | -2.51% | 395,010 |
| Mar 6, 2026 | 69.00 | 69.00 | 67.70 | 67.70 | 63.55 | -1.88% | 600,706 |
| Mar 5, 2026 | 68.90 | 69.50 | 68.40 | 69.00 | 64.77 | 2.22% | 288,586 |
| Mar 4, 2026 | 68.00 | 68.20 | 66.60 | 67.50 | 63.37 | -0.30% | 452,168 |
| Mar 3, 2026 | 68.50 | 69.40 | 67.70 | 67.70 | 63.55 | -0.73% | 350,167 |
| Mar 2, 2026 | 67.60 | 68.50 | 67.60 | 68.20 | 64.02 | -0.87% | 133,538 |
| Feb 26, 2026 | 67.80 | 69.60 | 67.80 | 68.80 | 64.59 | 1.93% | 260,247 |
| Feb 25, 2026 | 68.20 | 68.20 | 67.30 | 67.50 | 63.37 | -0.88% | 152,524 |
| Feb 24, 2026 | 68.40 | 69.40 | 68.10 | 68.10 | 63.93 | - | 216,093 |