Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan
· Delayed Price · Currency is TWD 70.40
+0.60 (0.86%)
At close: Dec 5, 2025
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.60 | 71.00 | 69.90 | 70.40 | 70.40 | 0.86% | 258,101 |
| Dec 4, 2025 | 69.20 | 70.70 | 69.20 | 69.80 | 69.80 | 1.01% | 309,270 |
| Dec 3, 2025 | 68.80 | 69.20 | 68.60 | 69.10 | 69.10 | 0.29% | 144,387 |
| Dec 2, 2025 | 68.90 | 69.50 | 68.50 | 68.90 | 68.90 | 0.73% | 213,833 |
| Dec 1, 2025 | 68.10 | 68.40 | 67.70 | 68.40 | 68.40 | 0.44% | 91,769 |
| Nov 28, 2025 | 68.30 | 68.40 | 67.80 | 68.10 | 68.10 | -0.15% | 94,126 |
| Nov 27, 2025 | 69.40 | 69.40 | 67.40 | 68.20 | 68.20 | -0.73% | 157,033 |
| Nov 26, 2025 | 67.00 | 68.90 | 67.00 | 68.70 | 68.70 | 3.00% | 374,513 |
| Nov 25, 2025 | 67.10 | 67.50 | 66.70 | 66.70 | 66.70 | -0.15% | 119,994 |
| Nov 24, 2025 | 67.00 | 67.00 | 66.20 | 66.80 | 66.80 | 0.60% | 165,405 |
| Nov 21, 2025 | 66.20 | 66.70 | 66.00 | 66.40 | 66.40 | -0.90% | 172,546 |
| Nov 20, 2025 | 67.90 | 67.90 | 66.40 | 67.00 | 67.00 | -0.74% | 191,967 |
| Nov 19, 2025 | 67.60 | 68.30 | 66.90 | 67.50 | 67.50 | -0.15% | 308,574 |
| Nov 18, 2025 | 67.30 | 68.10 | 66.40 | 67.60 | 67.60 | 0.30% | 597,536 |
| Nov 17, 2025 | 68.00 | 68.00 | 66.70 | 67.40 | 67.40 | 0.15% | 494,408 |
| Nov 14, 2025 | 65.50 | 67.80 | 65.50 | 67.30 | 67.30 | 2.44% | 721,241 |
| Nov 13, 2025 | 65.60 | 66.40 | 65.50 | 65.70 | 65.70 | 0.31% | 527,621 |
| Nov 12, 2025 | 64.80 | 66.20 | 64.60 | 65.50 | 65.50 | 1.39% | 911,636 |
| Nov 11, 2025 | 63.20 | 64.70 | 62.90 | 64.60 | 64.60 | 2.22% | 916,328 |
| Nov 10, 2025 | 62.00 | 63.40 | 61.90 | 63.20 | 63.20 | 3.61% | 914,484 |
| Nov 7, 2025 | 60.00 | 61.30 | 60.00 | 61.00 | 61.00 | 3.04% | 358,968 |
| Nov 6, 2025 | 59.30 | 59.50 | 59.00 | 59.20 | 59.20 | - | 112,869 |
| Nov 5, 2025 | 59.30 | 59.90 | 58.90 | 59.20 | 59.20 | -0.67% | 173,372 |
| Nov 4, 2025 | 59.70 | 59.90 | 59.40 | 59.60 | 59.60 | -0.17% | 112,871 |
| Nov 3, 2025 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | - | 87,831 |
| Oct 31, 2025 | 60.10 | 60.10 | 59.50 | 59.70 | 59.70 | -0.17% | 73,097 |
| Oct 30, 2025 | 60.30 | 60.30 | 59.60 | 59.80 | 59.80 | -0.66% | 207,381 |
| Oct 29, 2025 | 60.30 | 60.60 | 60.20 | 60.20 | 60.20 | - | 106,095 |
| Oct 28, 2025 | 60.50 | 60.90 | 60.20 | 60.20 | 60.20 | -0.66% | 162,703 |
| Oct 27, 2025 | 61.00 | 61.30 | 60.00 | 60.60 | 60.60 | -0.49% | 286,316 |
| Oct 23, 2025 | 61.00 | 61.20 | 60.70 | 60.90 | 60.90 | -0.16% | 80,652 |
| Oct 22, 2025 | 60.60 | 61.40 | 60.50 | 61.00 | 61.00 | 1.50% | 304,391 |
| Oct 21, 2025 | 60.60 | 60.70 | 59.90 | 60.10 | 60.10 | -0.83% | 219,218 |
| Oct 20, 2025 | 60.20 | 61.30 | 60.20 | 60.60 | 60.60 | 0.83% | 274,388 |
| Oct 17, 2025 | 60.00 | 60.70 | 60.00 | 60.10 | 60.10 | - | 93,368 |
| Oct 16, 2025 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | - | 81,606 |
| Oct 15, 2025 | 60.40 | 60.60 | 59.90 | 60.10 | 60.10 | 1.01% | 77,678 |
| Oct 14, 2025 | 60.10 | 60.40 | 59.40 | 59.50 | 59.50 | 0.17% | 194,223 |
| Oct 13, 2025 | 59.00 | 60.00 | 58.70 | 59.40 | 59.40 | -1.00% | 240,611 |
| Oct 9, 2025 | 59.80 | 60.60 | 59.80 | 60.00 | 60.00 | 1.18% | 307,611 |
| Oct 8, 2025 | 59.10 | 59.70 | 59.00 | 59.30 | 59.30 | 0.51% | 135,770 |
| Oct 7, 2025 | 59.60 | 59.60 | 58.80 | 59.00 | 59.00 | -1.01% | 355,738 |
| Oct 3, 2025 | 60.10 | 60.10 | 59.50 | 59.60 | 59.60 | -0.83% | 144,219 |
| Oct 2, 2025 | 60.00 | 60.50 | 60.00 | 60.10 | 60.10 | - | 164,129 |
| Oct 1, 2025 | 60.00 | 60.40 | 59.80 | 60.10 | 60.10 | 0.17% | 61,678 |
| Sep 30, 2025 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | 0.67% | 72,504 |
| Sep 26, 2025 | 60.30 | 60.30 | 59.40 | 59.60 | 59.60 | -1.65% | 205,343 |
| Sep 25, 2025 | 61.30 | 61.60 | 60.60 | 60.60 | 60.60 | -1.14% | 115,968 |
| Sep 24, 2025 | 60.50 | 61.60 | 60.50 | 61.30 | 61.30 | 1.32% | 309,128 |
| Sep 23, 2025 | 60.80 | 60.90 | 60.40 | 60.50 | 60.50 | -0.49% | 79,308 |
| Sep 22, 2025 | 60.70 | 61.00 | 60.40 | 60.80 | 60.80 | 0.16% | 149,214 |
| Sep 19, 2025 | 60.00 | 60.70 | 59.80 | 60.70 | 60.70 | 1.00% | 142,985 |
| Sep 18, 2025 | 59.90 | 60.40 | 59.60 | 60.10 | 60.10 | 0.33% | 117,315 |
| Sep 17, 2025 | 59.80 | 60.60 | 59.80 | 59.90 | 59.90 | 0.17% | 144,711 |
| Sep 16, 2025 | 59.80 | 60.00 | 59.60 | 59.80 | 59.80 | - | 153,230 |
| Sep 15, 2025 | 59.40 | 59.80 | 59.20 | 59.80 | 59.80 | 0.50% | 106,997 |
| Sep 12, 2025 | 59.50 | 59.60 | 59.20 | 59.50 | 59.50 | -0.34% | 141,414 |
| Sep 11, 2025 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | -0.67% | 243,021 |
| Sep 10, 2025 | 60.20 | 60.30 | 59.80 | 60.10 | 60.10 | -0.66% | 172,031 |
| Sep 9, 2025 | 60.80 | 60.80 | 60.10 | 60.50 | 60.50 | -0.49% | 155,197 |
| Sep 8, 2025 | 60.90 | 61.10 | 60.60 | 60.80 | 60.80 | -0.65% | 79,166 |
| Sep 5, 2025 | 61.40 | 61.70 | 61.10 | 61.20 | 61.20 | -0.33% | 135,137 |
| Sep 4, 2025 | 61.10 | 61.40 | 60.90 | 61.40 | 61.40 | 0.82% | 202,073 |
| Sep 3, 2025 | 59.70 | 61.00 | 59.70 | 60.90 | 60.90 | 2.01% | 244,681 |
| Sep 2, 2025 | 59.90 | 60.00 | 59.60 | 59.70 | 59.70 | -0.33% | 214,383 |
| Sep 1, 2025 | 59.50 | 60.80 | 59.50 | 59.90 | 59.90 | 0.67% | 482,591 |
| Aug 29, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.67% | 211,939 |
| Aug 28, 2025 | 60.00 | 60.20 | 59.70 | 59.90 | 59.90 | - | 147,281 |
| Aug 27, 2025 | 59.90 | 60.20 | 59.50 | 59.90 | 59.90 | 1.35% | 215,927 |
| Aug 26, 2025 | 59.70 | 59.70 | 59.10 | 59.10 | 59.10 | -0.17% | 208,548 |
| Aug 25, 2025 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | - | 618,402 |
| Aug 22, 2025 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -1.17% | 484,961 |
| Aug 21, 2025 | 60.00 | 60.10 | 59.70 | 59.90 | 59.90 | 0.17% | 286,746 |
| Aug 20, 2025 | 60.00 | 60.10 | 59.80 | 59.80 | 59.80 | -0.50% | 284,910 |
| Aug 19, 2025 | 60.30 | 60.60 | 60.00 | 60.10 | 60.10 | -0.66% | 268,948 |
| Aug 18, 2025 | 60.70 | 61.00 | 60.00 | 60.50 | 60.50 | -0.33% | 605,802 |
| Aug 15, 2025 | 61.70 | 61.70 | 60.60 | 60.70 | 60.70 | -0.49% | 278,275 |
| Aug 14, 2025 | 61.90 | 61.90 | 60.90 | 61.00 | 61.00 | 0.16% | 272,635 |
| Aug 13, 2025 | 60.80 | 61.20 | 60.70 | 60.90 | 60.90 | 0.16% | 155,886 |
| 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 |