Advanced International Multitech Co., Ltd. (TPEX:8938)
Taiwan
· Delayed Price · Currency is TWD 59.40
+0.60 (1.02%)
Apr 29, 2026, 11:47 AM CST
TPEX:8938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 67.70 | 68.20 | 67.30 | 68.10 | 63.93 | 0.59% | 104,920 |
| Feb 11, 2026 | 67.20 | 67.90 | 66.30 | 67.70 | 63.55 | 0.15% | 547,450 |
| Feb 10, 2026 | 67.30 | 67.80 | 67.00 | 67.60 | 63.46 | - | 129,459 |
| Feb 9, 2026 | 68.40 | 69.30 | 67.60 | 67.60 | 63.46 | -2.45% | 504,531 |
| Feb 6, 2026 | 70.10 | 70.10 | 69.10 | 69.30 | 65.05 | -1.98% | 133,597 |
| Feb 5, 2026 | 71.80 | 71.80 | 70.70 | 70.70 | 66.37 | -0.42% | 85,253 |
| Feb 4, 2026 | 70.80 | 71.20 | 70.80 | 71.00 | 66.65 | 0.28% | 85,701 |
| Feb 3, 2026 | 71.00 | 72.00 | 70.20 | 70.80 | 66.46 | 0.14% | 280,468 |
| Feb 2, 2026 | 70.40 | 70.70 | 69.50 | 70.70 | 66.37 | - | 186,740 |
| Jan 30, 2026 | 70.80 | 71.30 | 70.20 | 70.70 | 66.37 | -0.42% | 172,039 |
| Jan 29, 2026 | 71.20 | 71.80 | 70.70 | 71.00 | 66.65 | -0.28% | 140,645 |
| Jan 28, 2026 | 72.30 | 72.90 | 71.20 | 71.20 | 66.84 | -1.52% | 367,162 |
| Jan 27, 2026 | 71.90 | 72.60 | 71.80 | 72.30 | 67.87 | 0.56% | 118,129 |
| Jan 26, 2026 | 72.00 | 72.70 | 71.20 | 71.90 | 67.50 | -0.14% | 497,321 |
| Jan 23, 2026 | 73.00 | 74.20 | 72.00 | 72.00 | 67.59 | -1.23% | 318,700 |
| Jan 22, 2026 | 72.60 | 73.10 | 72.20 | 72.90 | 68.43 | 0.97% | 213,333 |
| Jan 21, 2026 | 73.10 | 73.90 | 72.20 | 72.20 | 67.78 | -1.23% | 203,962 |
| Jan 20, 2026 | 75.60 | 75.60 | 73.10 | 73.10 | 68.62 | -2.79% | 227,959 |
| Jan 19, 2026 | 73.70 | 75.50 | 73.70 | 75.20 | 70.59 | 2.59% | 447,982 |
| Jan 16, 2026 | 72.50 | 73.40 | 72.50 | 73.30 | 68.81 | 1.10% | 291,366 |
| Jan 15, 2026 | 72.10 | 72.90 | 72.10 | 72.50 | 68.06 | -0.14% | 132,626 |
| Jan 14, 2026 | 72.30 | 72.90 | 72.10 | 72.60 | 68.15 | 0.69% | 233,205 |
| Jan 13, 2026 | 72.30 | 72.30 | 71.00 | 72.10 | 67.68 | 0.42% | 306,671 |
| Jan 12, 2026 | 72.90 | 73.50 | 71.70 | 71.80 | 67.40 | -1.51% | 280,594 |
| Jan 9, 2026 | 73.00 | 73.00 | 70.60 | 72.90 | 68.43 | 0.14% | 379,789 |
| Jan 8, 2026 | 73.00 | 73.50 | 72.60 | 72.80 | 68.34 | 0.55% | 229,053 |
| Jan 7, 2026 | 72.70 | 72.90 | 71.80 | 72.40 | 67.97 | -0.28% | 256,052 |
| Jan 6, 2026 | 70.20 | 72.70 | 70.20 | 72.60 | 68.15 | 3.57% | 491,789 |
| Jan 5, 2026 | 70.00 | 70.30 | 69.30 | 70.10 | 65.81 | 0.14% | 272,698 |
| Jan 2, 2026 | 69.90 | 70.30 | 69.70 | 70.00 | 65.71 | 0.14% | 111,042 |
| Dec 31, 2025 | 69.50 | 69.90 | 68.90 | 69.90 | 65.62 | 0.72% | 259,754 |
| Dec 30, 2025 | 69.60 | 70.50 | 69.20 | 69.40 | 65.15 | -0.14% | 320,851 |
| Dec 29, 2025 | 69.70 | 70.30 | 69.30 | 69.50 | 65.24 | 0.58% | 104,820 |
| Dec 26, 2025 | 68.80 | 69.80 | 68.80 | 69.10 | 64.87 | 0.58% | 193,950 |
| Dec 24, 2025 | 69.00 | 69.30 | 68.60 | 68.70 | 64.49 | -0.72% | 87,254 |
| Dec 23, 2025 | 69.20 | 69.90 | 69.20 | 69.20 | 64.96 | - | 76,504 |
| Dec 22, 2025 | 69.20 | 69.30 | 68.60 | 69.20 | 64.96 | -0.14% | 105,546 |
| Dec 19, 2025 | 69.20 | 69.30 | 68.40 | 69.30 | 65.05 | 1.02% | 183,726 |
| Dec 18, 2025 | 68.50 | 68.80 | 68.00 | 68.60 | 64.40 | -0.29% | 123,161 |
| Dec 17, 2025 | 68.90 | 69.60 | 68.40 | 68.80 | 64.59 | - | 143,824 |
| Dec 16, 2025 | 68.80 | 69.40 | 68.40 | 68.80 | 64.59 | -0.29% | 86,419 |
| Dec 15, 2025 | 68.80 | 69.70 | 68.50 | 69.00 | 64.77 | 0.29% | 95,564 |
| Dec 12, 2025 | 69.90 | 70.40 | 68.80 | 68.80 | 64.59 | -1.57% | 139,413 |
| Dec 11, 2025 | 69.50 | 69.90 | 68.60 | 69.90 | 65.62 | 1.01% | 125,128 |
| Dec 10, 2025 | 69.30 | 70.10 | 69.20 | 69.20 | 64.96 | -0.14% | 160,281 |
| Dec 9, 2025 | 70.50 | 70.50 | 69.00 | 69.30 | 65.05 | -1.56% | 186,731 |
| Dec 8, 2025 | 70.80 | 71.20 | 70.00 | 70.40 | 66.09 | - | 265,366 |
| Dec 5, 2025 | 70.60 | 71.00 | 69.90 | 70.40 | 66.09 | 0.86% | 258,101 |
| Dec 4, 2025 | 69.20 | 70.70 | 69.20 | 69.80 | 65.52 | 1.01% | 309,270 |
| Dec 3, 2025 | 68.80 | 69.20 | 68.60 | 69.10 | 64.87 | 0.29% | 144,387 |
| Dec 2, 2025 | 68.90 | 69.50 | 68.50 | 68.90 | 64.68 | 0.73% | 213,833 |
| Dec 1, 2025 | 68.10 | 68.40 | 67.70 | 68.40 | 64.21 | 0.44% | 91,769 |
| Nov 28, 2025 | 68.30 | 68.40 | 67.80 | 68.10 | 63.93 | -0.15% | 94,126 |
| Nov 27, 2025 | 69.40 | 69.40 | 67.40 | 68.20 | 64.02 | -0.73% | 157,033 |
| Nov 26, 2025 | 67.00 | 68.90 | 67.00 | 68.70 | 64.49 | 3.00% | 374,513 |
| Nov 25, 2025 | 67.10 | 67.50 | 66.70 | 66.70 | 62.61 | -0.15% | 119,994 |
| Nov 24, 2025 | 67.00 | 67.00 | 66.20 | 66.80 | 62.71 | 0.60% | 165,405 |