Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan · Delayed Price · Currency is TWD 49.35
-0.10 (-0.20%)
Oct 22, 2026, 2:31 PM CST
TPEX:8938 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 49.60 | 49.60 | 49.25 | 49.35 | 49.35 | -0.20% | 69,245 |
| Oct 21, 2026 | 49.25 | 49.50 | 49.25 | 49.45 | 49.45 | 0.41% | 57,904 |
| Oct 20, 2026 | 49.55 | 49.55 | 49.20 | 49.25 | 49.25 | -0.51% | 153,876 |
| Oct 19, 2026 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | -1.39% | 190,596 |
| Oct 16, 2026 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.59% | 208,012 |
| Oct 15, 2026 | 50.80 | 50.90 | 50.40 | 50.50 | 50.50 | -0.59% | 103,038 |
| Oct 14, 2026 | 50.90 | 51.20 | 50.70 | 50.80 | 50.80 | - | 101,946 |
| Oct 13, 2026 | 51.50 | 51.70 | 50.80 | 50.80 | 50.80 | -1.74% | 209,230 |
| Oct 12, 2026 | 51.80 | 51.90 | 51.50 | 51.70 | 51.70 | -0.39% | 97,347 |
| Oct 8, 2026 | 51.80 | 52.00 | 51.60 | 51.90 | 51.90 | 0.19% | 50,102 |
| Oct 7, 2026 | 51.80 | 52.00 | 51.40 | 51.80 | 51.80 | 0.39% | 96,987 |
| Oct 6, 2026 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | - | 37,294 |
| Oct 5, 2026 | 51.70 | 52.00 | 51.50 | 51.60 | 51.60 | -1.15% | 92,915 |
| Oct 2, 2026 | 52.20 | 52.60 | 52.00 | 52.20 | 52.20 | - | 59,445 |
| Oct 1, 2026 | 52.90 | 52.90 | 52.20 | 52.20 | 52.20 | -0.76% | 46,520 |
| Sep 30, 2026 | 52.50 | 53.00 | 52.50 | 52.60 | 52.60 | -0.19% | 34,103 |
| Sep 29, 2026 | 52.50 | 52.80 | 52.10 | 52.70 | 52.70 | 1.15% | 44,476 |
| Sep 24, 2026 | 52.70 | 52.80 | 52.00 | 52.10 | 52.10 | -0.38% | 25,171 |
| Sep 23, 2026 | 52.90 | 53.00 | 52.30 | 52.30 | 52.30 | -1.13% | 54,640 |
| Sep 22, 2026 | 52.70 | 53.00 | 52.20 | 52.90 | 52.90 | 0.95% | 131,361 |
| Sep 21, 2026 | 51.20 | 52.40 | 51.20 | 52.40 | 52.40 | 3.97% | 84,811 |
| Sep 18, 2026 | 52.60 | 52.60 | 50.40 | 50.40 | 50.40 | -3.82% | 108,314 |
| Sep 17, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - | 56,609 |
| Sep 16, 2026 | 52.60 | 52.60 | 51.80 | 52.40 | 52.40 | 0.77% | 39,050 |
| Sep 15, 2026 | 52.20 | 52.20 | 51.50 | 52.00 | 52.00 | -0.38% | 31,921 |
| Sep 14, 2026 | 51.20 | 53.00 | 51.10 | 52.20 | 52.20 | 1.36% | 110,987 |
| Sep 11, 2026 | 51.20 | 51.60 | 51.00 | 51.50 | 51.50 | -0.39% | 75,297 |
| Sep 10, 2026 | 51.90 | 51.90 | 51.40 | 51.70 | 51.70 | -0.39% | 35,973 |
| Sep 9, 2026 | 51.70 | 52.10 | 51.50 | 51.90 | 51.90 | -0.19% | 42,384 |
| Sep 8, 2026 | 52.60 | 52.60 | 51.60 | 52.00 | 52.00 | -0.38% | 33,879 |
| Sep 7, 2026 | 52.50 | 52.50 | 51.50 | 52.20 | 52.20 | -0.95% | 72,184 |
| Sep 4, 2026 | 50.80 | 53.00 | 50.70 | 52.70 | 52.70 | 3.74% | 172,589 |
| Sep 3, 2026 | 51.00 | 51.00 | 50.70 | 50.80 | 50.80 | -0.20% | 103,684 |
| Sep 2, 2026 | 50.60 | 50.90 | 50.50 | 50.90 | 50.90 | 0.20% | 83,654 |
| Sep 1, 2026 | 51.00 | 51.00 | 50.70 | 50.80 | 50.80 | 0.40% | 50,233 |
| Aug 31, 2026 | 51.10 | 51.10 | 50.30 | 50.60 | 50.60 | -1.56% | 255,806 |
| Aug 28, 2026 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | -0.77% | 176,367 |
| Aug 27, 2026 | 52.10 | 52.10 | 51.70 | 51.80 | 51.80 | -0.38% | 143,175 |
| Aug 26, 2026 | 52.20 | 52.20 | 51.80 | 52.00 | 52.00 | 0.19% | 30,109 |
| Aug 25, 2026 | 51.90 | 52.00 | 51.80 | 51.90 | 51.90 | -0.57% | 102,062 |
| Aug 24, 2026 | 52.00 | 52.30 | 51.80 | 52.20 | 52.20 | - | 188,081 |
| Aug 21, 2026 | 52.00 | 52.40 | 51.60 | 52.20 | 52.20 | -0.76% | 160,172 |
| Aug 20, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | -0.19% | 54,328 |
| Aug 19, 2026 | 52.50 | 52.90 | 52.10 | 52.70 | 52.70 | 0.38% | 46,813 |
| Aug 18, 2026 | 52.10 | 52.60 | 52.10 | 52.50 | 52.50 | -0.19% | 47,059 |
| 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 |