Taipei Exchange - Delayed Quote
TWD
Advanced International Multitech Co., Ltd. (8938.TWO)
49.50
+0.05
(+0.10%)
At close: October 30 at 1:30:05 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.00
49.50
48.95
49.50
49.50
69,050
Oct 29, 2026
49.60
49.60
49.15
49.45
49.45
40,051
Oct 28, 2026
49.10
49.50
49.10
49.45
49.45
59,000
Oct 27, 2026
49.30
49.30
48.90
49.10
49.10
86,000
Oct 23, 2026
49.35
49.35
49.35
49.35
49.35
-
Oct 22, 2026
49.60
49.60
49.25
49.35
49.35
67,001
Oct 21, 2026
49.25
49.50
49.25
49.45
49.45
57,003
Oct 20, 2026
49.55
49.55
49.20
49.25
49.25
151,000
Oct 19, 2026
50.00
50.00
49.30
49.50
49.50
183,000
Oct 16, 2026
50.70
50.70
50.00
50.20
50.20
203,122
Oct 15, 2026
50.80
50.90
50.40
50.50
50.50
99,000
Oct 14, 2026
50.90
51.20
50.70
50.80
50.80
99,000
Oct 13, 2026
51.50
51.70
50.80
50.80
50.80
203,501
Oct 12, 2026
51.80
51.90
51.50
51.70
51.70
95,000
Oct 8, 2026
51.80
52.00
51.60
51.90
51.90
48,080
Oct 7, 2026
51.80
52.00
51.40
51.80
51.80
94,090
Oct 6, 2026
52.40
52.40
51.60
51.60
51.60
36,000
Oct 5, 2026
51.70
52.00
51.50
51.60
51.60
89,000
Oct 2, 2026
52.20
52.60
52.00
52.20
52.20
59,133
Oct 1, 2026
52.90
52.90
52.20
52.20
52.20
46,000
Sep 30, 2026
52.50
53.00
52.50
52.60
52.60
33,100
Sep 29, 2026
52.50
52.80
52.10
52.70
52.70
43,005
Sep 24, 2026
52.70
52.80
52.00
52.10
52.10
25,060
Sep 23, 2026
52.90
53.00
52.30
52.30
52.30
53,020
Sep 22, 2026
52.70
53.00
52.20
52.90
52.90
130,000
Sep 21, 2026
51.20
52.40
51.20
52.40
52.40
82,014
Sep 18, 2026
52.60
52.60
50.40
50.40
50.40
106,354
Sep 17, 2026
52.00
52.40
52.00
52.40
52.40
55,000
Sep 16, 2026
52.60
52.60
51.80
52.40
52.40
38,005
Sep 15, 2026
52.20
52.20
51.50
52.00
52.00
31,000
Sep 14, 2026
51.20
53.00
51.10
52.20
52.20
110,000
Sep 11, 2026
51.20
51.60
51.00
51.50
51.50
73,000
Sep 10, 2026
51.90
51.90
51.40
51.70
51.70
33,000
Sep 9, 2026
51.70
52.10
51.50
51.90
51.90
41,000
Sep 8, 2026
52.60
52.60
51.60
52.00
52.00
33,000
Sep 7, 2026
52.50
52.50
51.50
52.20
52.20
70,015
Sep 4, 2026
50.80
53.00
50.70
52.70
52.70
171,000
Sep 3, 2026
51.00
51.00
50.70
50.80
50.80
102,059
Sep 2, 2026
50.60
50.90
50.50
50.90
50.90
83,000
Sep 1, 2026
51.00
51.00
50.70
50.80
50.80
48,005
Aug 31, 2026
51.10
51.10
50.30
50.60
50.60
251,080
Aug 28, 2026
51.80
51.80
51.20
51.40
51.40
171,008
Aug 27, 2026
52.10
52.10
51.70
51.80
51.80
141,004
Aug 26, 2026
52.20
52.20
51.80
52.00
52.00
28,000
Aug 25, 2026
51.90
52.00
51.80
51.90
51.90
99,000
Aug 24, 2026
52.00
52.30
51.80
52.20
52.20
185,000
Aug 21, 2026
52.00
52.40
51.60
52.20
52.20
158,431
Aug 20, 2026
52.30
52.80
52.30
52.60
52.60
54,060
Aug 19, 2026
52.50
52.90
52.10
52.70
52.70
46,000
Aug 18, 2026
52.10
52.60
52.10
52.50
52.50
45,005
Aug 17, 2026
52.30
52.80
52.30
52.60
52.60
86,004
Aug 14, 2026
52.30
52.50
52.20
52.30
52.30
120,001
Aug 13, 2026
52.40
52.70
52.40
52.50
52.50
86,000
Aug 12, 2026
52.50
53.20
52.40
52.60
52.60
140,000
Aug 11, 2026
52.90
53.00
52.50
52.90
52.90
93,000
Aug 10, 2026
52.60
53.10
52.50
53.10
53.10
96,000
Aug 7, 2026
52.90
53.00
52.60
52.90
52.90
96,000
Aug 6, 2026
53.00
53.00
52.60
52.90
52.90
128,000
Aug 5, 2026
53.40
53.90
52.40
53.60
53.60
255,158
Aug 4, 2026
54.10
54.30
53.90
54.10
54.10
47,015
Aug 3, 2026
54.50
54.50
53.60
54.10
54.10
72,040
Jul 31, 2026
55.40
55.40
53.90
54.00
54.00
192,258
Jul 30, 2026
55.30
55.90
54.70
54.70
54.70
134,003
Jul 29, 2026
56.60
56.60
54.80
55.40
55.40
174,002
Jul 28, 2026
56.50
56.80
55.80
55.80
55.80
128,200
Jul 27, 2026
56.80
57.00
56.50
57.00
57.00
58,019
Jul 24, 2026
57.90
57.90
56.70
56.80
56.80
140,039
Jul 23, 2026
56.50
57.60
55.90
57.60
57.60
252,120
Jul 22, 2026
56.60
56.60
56.00
56.10
56.10
120,000
Jul 21, 2026
55.80
56.50
55.70
56.20
56.20
192,005
Jul 20, 2026
55.60
56.10
55.10
55.60
55.60
162,058
Jul 17, 2026
54.90
55.80
54.50
55.10
55.10
160,100
Jul 16, 2026
54.80
55.50
54.80
55.20
55.20
118,060
Jul 15, 2026
54.30
55.00
54.20
54.70
54.70
70,001
Jul 14, 2026
54.60
54.60
53.80
54.20
54.20
87,060
Jul 13, 2026
54.20
55.00
54.00
55.00
55.00
116,005
Jul 9, 2026
54.60
54.60
54.00
54.20
54.20
38,119
Jul 8, 2026
54.20
54.80
53.60
54.60
54.60
107,001
Jul 7, 2026
54.70
54.70
54.00
54.00
54.00
96,170
Jul 6, 2026
55.60
55.60
54.40
54.70
54.70
189,203
Jul 3, 2026
55.00
56.40
55.00
55.60
55.60
322,581
Jul 2, 2026
54.10
55.20
53.50
55.00
55.00
239,171
Jul 1, 2026
52.90
54.30
52.50
54.20
54.20
267,759
Jun 30, 2026
53.00
53.00
52.80
52.90
52.90
98,014
Jun 29, 2026
53.80
53.80
52.90
53.10
53.10
118,071
Jun 26, 2026
54.00
54.10
53.20
53.70
53.70
139,000
Jun 25, 2026
53.30
54.30
53.30
54.10
54.10
318,000
Jun 24, 2026
53.00
53.30
52.90
53.30
53.30
170,000
Jun 23, 2026
53.20
53.30
52.90
53.00
53.00
148,000
Jun 22, 2026
53.30
53.30
53.00
53.10
53.10
125,018
Jun 18, 2026
53.10
53.30
52.90
53.20
53.20
218,000
Jun 17, 2026
53.00
53.20
52.70
53.10
53.10
114,015
Jun 16, 2026
53.20
53.20
52.70
52.70
52.70
167,031
Jun 15, 2026
53.50
53.60
52.90
53.20
53.20
145,000
Jun 12, 2026
53.00
53.30
52.90
53.20
53.20
205,163
Jun 11, 2026
52.70
53.00
52.40
53.00
53.00
121,005
Jun 10, 2026
52.80
53.30
52.70
52.70
52.70
181,001
Jun 9, 2026
53.00
53.10
52.70
52.80
52.80
109,540
Jun 8, 2026
51.70
52.80
51.60
52.70
52.70
172,000
Jun 5, 2026
53.10
53.20
52.70
53.10
53.10
137,005
Jun 4, 2026
52.90
53.50
52.70
53.20
53.20
120,410
Jun 3, 2026
52.70
53.40
52.50
53.30
53.30
216,000
Jun 2, 2026
52.50
52.80
52.10
52.80
52.80
155,000
Jun 1, 2026
53.30
53.30
52.00
52.40
52.40
577,717
May 29, 2026
52.40
53.10
52.40
53.10
53.10
226,099
May 28, 2026
52.70
53.00
52.30
52.60
52.60
243,050
May 27, 2026
53.30
53.30
52.30
52.70
52.70
619,452
May 26, 2026
54.20
54.20
53.20
53.50
53.50
578,640
May 25, 2026
54.60
54.60
53.70
54.20
54.20
345,707
May 22, 2026
54.40
54.40
54.10
54.40
54.40
132,055
May 21, 2026
54.10
54.50
54.10
54.10
54.10
177,540
May 20, 2026
54.50
54.50
54.00
54.10
54.10
123,518
May 19, 2026
54.40
54.80
54.10
54.50
54.50
152,129
May 18, 2026
54.50
54.70
53.90
54.40
54.40
142,010
May 15, 2026
55.00
55.50
54.70
54.80
54.80
308,284
May 14, 2026
55.30
55.60
54.90
55.30
55.30
447,134
May 13, 2026
55.30
55.50
55.30
55.30
55.30
175,105
May 12, 2026
55.20
55.90
55.00
55.80
55.80
259,107
May 11, 2026
55.80
55.80
55.00
55.30
55.30
842,141
May 8, 2026
55.90
56.50
55.30
56.00
56.00
366,800
May 7, 2026
56.50
56.70
55.40
56.50
56.50
564,559
May 6, 2026
58.10
58.10
56.50
56.80
56.80
762,264
May 5, 2026
58.40
58.80
58.00
58.30
58.30
172,941
May 4, 2026
59.00
59.00
58.30
58.40
58.40
348,050
Apr 30, 2026
59.90
60.00
58.90
58.90
58.90
128,001
Apr 29, 2026
58.80
59.60
58.70
59.60
59.60
153,203
Apr 28, 2026
58.30
59.00
58.30
58.80
58.80
130,010
Apr 27, 2026
59.40
59.40
58.40
58.40
58.40
521,069
Apr 24, 2026
61.70
61.80
58.50
60.10
60.10
971,340
Apr 23, 2026
61.80
61.90
60.80
61.40
61.40
233,000
Apr 22, 2026
62.50
62.50
61.80
62.00
62.00
246,005
Apr 21, 2026
62.50
62.60
61.90
62.40
62.40
126,053
Apr 20, 2026
63.00
63.00
62.20
62.40
62.40
308,000
Apr 17, 2026
62.90
63.60
62.90
63.00
63.00
129,000
Apr 16, 2026
63.50
63.50
62.80
63.20
63.20
147,068
Apr 15, 2026
64.30
64.30
63.40
63.50
63.50
281,700
Apr 14, 2026
62.20
63.80
61.70
63.70
63.70
601,192
Apr 13, 2026
61.90
63.30
61.20
62.00
62.00
177,930
Apr 10, 2026
63.70
63.80
61.70
61.90
61.90
790,010
Apr 9, 2026
62.90
66.20
62.90
64.20
64.20
714,025
Apr 8, 2026
64.00
64.00
62.90
62.90
62.90
220,020
Apr 7, 2026
63.90
63.90
63.00
63.10
63.10
100,000
Apr 2, 2026
63.20
64.50
63.20
63.90
63.90
228,000
Apr 1, 2026
62.10
63.50
61.40
63.20
63.20
569,800
Mar 31, 2026
62.80
62.90
61.50
62.10
62.10
278,005
Mar 30, 2026
61.90
62.50
61.40
61.90
61.90
187,005
Mar 27, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
61.30
62.70
60.70
62.40
62.40
567,010
Mar 26, 2026
65.80
66.30
65.30
65.30
61.30
654,465
Mar 25, 2026
66.00
66.20
65.60
65.70
61.68
482,000
Mar 24, 2026
66.90
66.90
65.40
65.60
61.58
357,005
Mar 23, 2026
65.80
67.20
65.80
66.30
62.24
173,020
Mar 20, 2026
66.40
67.20
66.00
67.00
62.90
208,005
Mar 19, 2026
68.50
68.50
66.20
66.20
62.14
897,054
Mar 18, 2026
68.50
68.60
68.10
68.60
64.40
129,580
Mar 17, 2026
69.70
69.70
68.50
68.60
64.40
207,242
Mar 16, 2026
68.30
69.90
68.30
69.30
65.05
307,019
Mar 13, 2026
68.10
68.40
68.00
68.20
64.02
341,300
Mar 12, 2026
69.30
69.30
68.30
68.30
64.12
139,070
Mar 11, 2026
67.50
69.00
67.40
68.80
64.59
391,240
Mar 10, 2026
66.90
68.00
66.80
67.30
63.18
235,100
Mar 9, 2026
66.30
66.30
64.80
66.00
61.96
385,010
Mar 6, 2026
69.00
69.00
67.70
67.70
63.55
591,181
Mar 5, 2026
68.90
69.50
68.40
69.00
64.77
283,000
Mar 4, 2026
68.00
68.20
66.60
67.50
63.37
445,005
Mar 3, 2026
68.50
69.40
67.70
67.70
63.55
345,600
Mar 2, 2026
67.60
68.50
67.60
68.20
64.02
130,529
Feb 26, 2026
67.80
69.60
67.80
68.80
64.59
257,119
Feb 25, 2026
68.20
68.20
67.30
67.50
63.37
146,005
Feb 24, 2026
68.40
69.40
68.10
68.10
63.93
213,005
Feb 23, 2026
67.70
68.20
67.30
68.10
63.93
102,700
Feb 11, 2026
67.20
67.90
66.30
67.70
63.55
543,033
Feb 10, 2026
67.30
67.80
67.00
67.60
63.46
126,414
Feb 9, 2026
68.40
69.30
67.60
67.60
63.46
495,547
Feb 6, 2026
70.10
70.10
69.10
69.30
65.05
129,015
Feb 5, 2026
71.80
71.80
70.70
70.70
66.37
83,559
Feb 4, 2026
70.80
71.20
70.80
71.00
66.65
84,048
Feb 3, 2026
71.00
72.00
70.20
70.80
66.46
279,010
Feb 2, 2026
70.40
70.70
69.50
70.70
66.37
183,608
Jan 30, 2026
70.80
71.30
70.20
70.70
66.37
169,053
Jan 29, 2026
71.20
71.80
70.70
71.00
66.65
137,462
Jan 28, 2026
72.30
72.90
71.20
71.20
66.84
364,220
Jan 27, 2026
71.90
72.60
71.80
72.30
67.87
116,005
Jan 26, 2026
72.00
72.70
71.20
71.90
67.50
494,136
Jan 23, 2026
73.00
74.20
72.00
72.00
67.59
315,193
Jan 22, 2026
72.60
73.10
72.20
72.90
68.43
209,099
Jan 21, 2026
73.10
73.90
72.20
72.20
67.78
201,379
Jan 20, 2026
75.60
75.60
73.10
73.10
68.62
223,070
Jan 19, 2026
73.70
75.50
73.70
75.20
70.59
441,235
Jan 16, 2026
72.50
73.40
72.50
73.30
68.81
285,265
Jan 15, 2026
72.10
72.90
72.10
72.50
68.06
130,415
Jan 14, 2026
72.30
72.90
72.10
72.60
68.15
229,320
Jan 13, 2026
72.30
72.30
71.00
72.10
67.68
302,005
Jan 12, 2026
72.90
73.50
71.70
71.80
67.40
274,548
Jan 9, 2026
73.00
73.00
70.60
72.90
68.43
376,005
Jan 8, 2026
73.00
73.50
72.60
72.80
68.34
225,665
Jan 7, 2026
72.70
72.90
71.80
72.40
67.97
251,025
Jan 6, 2026
70.20
72.70
70.20
72.60
68.15
479,379
Jan 5, 2026
70.00
70.30
69.30
70.10
65.81
268,455
Jan 2, 2026
69.90
70.30
69.70
70.00
65.71
108,080
Dec 31, 2025
69.50
69.90
68.90
69.90
65.62
256,016
Dec 30, 2025
69.60
70.50
69.20
69.40
65.15
316,225
Dec 29, 2025
69.70
70.30
69.30
69.50
65.24
103,315
Dec 26, 2025
68.80
69.80
68.80
69.10
64.87
191,000
Dec 24, 2025
69.00
69.30
68.60
68.70
64.49
85,007
Dec 23, 2025
69.20
69.90
69.20
69.20
64.96
75,011
Dec 22, 2025
69.20
69.30
68.60
69.20
64.96
103,000
Dec 19, 2025
69.20
69.30
68.40
69.30
65.05
181,876
Dec 18, 2025
68.50
68.80
68.00
68.60
64.40
120,000
Dec 17, 2025
68.90
69.60
68.40
68.80
64.59
139,074
Dec 16, 2025
68.80
69.40
68.40
68.80
64.59
84,380
Dec 15, 2025
68.80
69.70
68.50
69.00
64.77
95,000
Dec 12, 2025
69.90
70.40
68.80
68.80
64.59
137,080
Dec 11, 2025
69.50
69.90
68.60
69.90
65.62
122,112
Dec 10, 2025
69.30
70.10
69.20
69.20
64.96
156,053
Dec 9, 2025
70.50
70.50
69.00
69.30
65.05
181,008
Dec 8, 2025
70.80
71.20
70.00
70.40
66.09
262,050
Dec 5, 2025
70.60
71.00
69.90
70.40
66.09
253,327
Dec 4, 2025
69.20
70.70
69.20
69.80
65.52
303,120
Dec 3, 2025
68.80
69.20
68.60
69.10
64.87
140,620
Dec 2, 2025
68.90
69.50
68.50
68.90
64.68
207,002
Dec 1, 2025
68.10
68.40
67.70
68.40
64.21
88,245
Nov 28, 2025
68.30
68.40
67.80
68.10
63.93
93,004
Nov 27, 2025
69.40
69.40
67.40
68.20
64.02
153,550
Nov 26, 2025
67.00
68.90
67.00
68.70
64.49
369,285
Nov 25, 2025
67.10
67.50
66.70
66.70
62.61
118,000
Nov 24, 2025
67.00
67.00
66.20
66.80
62.71
162,015
Nov 21, 2025
66.20
66.70
66.00
66.40
62.33
170,008
Nov 20, 2025
67.90
67.90
66.40
67.00
62.90
189,052
Nov 19, 2025
67.60
68.30
66.90
67.50
63.37
303,000
Nov 18, 2025
67.30
68.10
66.40
67.60
63.46
592,320
Nov 17, 2025
68.00
68.00
66.70
67.40
63.27
490,049
Nov 14, 2025
65.50
67.80
65.50
67.30
63.18
711,472
Nov 13, 2025
65.60
66.40
65.50
65.70
61.68
518,294
Nov 12, 2025
64.80
66.20
64.60
65.50
61.49
904,422
Nov 11, 2025
63.20
64.70
62.90
64.60
60.64
910,536
Nov 10, 2025
62.00
63.40
61.90
63.20
59.33
903,013
Nov 7, 2025
60.00
61.30
60.00
61.00
57.26
352,200
Nov 6, 2025
59.30
59.50
59.00
59.20
55.57
112,050
Nov 5, 2025
59.30
59.90
58.90
59.20
55.57
171,012
Nov 4, 2025
59.70
59.90
59.40
59.60
55.95
112,128
Nov 3, 2025
59.80
59.80
59.70
59.70
56.04
85,089
Oct 31, 2025
60.10
60.10
59.50
59.70
56.04
72,145
Oct 30, 2025
60.30
60.30
59.60
59.80
56.14
204,001
