Advertisement
U.S. Markets open in 9 hrs
S&P Futures
5,749.00 +10.50 (+0.18%) Dow Futures
41,990.00 +43.00 (+0.10%) Nasdaq Futures
20,089.25 +67.50 (+0.34%) Russell 2000 Futures
2,204.60 -4.00 (-0.18%) Crude Oil
70.64 +1.38 (+1.99%) Gold
2,761.00 +11.70 (+0.43%)
Advanced International Multitech Co., Ltd. (8938.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
As of 12:06PM CST. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 79.30 | 80.10 | 79.20 | 79.90 | 79.90 | 86,341 |
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 79.80 | 79.80 | 79.40 | 79.40 | 79.40 | 94,000 |
| Oct 29, 2024 | 79.20 | 80.30 | 79.00 | 79.80 | 79.80 | 125,000 |
| Oct 28, 2024 | 80.10 | 80.10 | 79.00 | 79.10 | 79.10 | 282,000 |
| Oct 25, 2024 | 80.80 | 80.80 | 79.90 | 80.00 | 80.00 | 125,000 |
| Oct 24, 2024 | 79.90 | 80.30 | 79.90 | 80.30 | 80.30 | 102,000 |
| Oct 23, 2024 | 79.90 | 80.40 | 79.70 | 79.90 | 79.90 | 176,000 |
| Oct 22, 2024 | 80.30 | 81.10 | 80.30 | 80.30 | 80.30 | 55,000 |
| Oct 21, 2024 | 80.50 | 80.60 | 79.90 | 80.60 | 80.60 | 81,000 |
| Oct 18, 2024 | 80.80 | 80.80 | 80.20 | 80.60 | 80.60 | 54,000 |
| Oct 17, 2024 | 80.30 | 80.70 | 80.10 | 80.30 | 80.30 | 74,000 |
| Oct 16, 2024 | 79.90 | 80.70 | 79.90 | 80.30 | 80.30 | 78,000 |
| Oct 15, 2024 | 79.70 | 80.20 | 79.70 | 79.70 | 79.70 | 79,000 |
| Oct 14, 2024 | 79.50 | 80.00 | 79.30 | 79.80 | 79.80 | 152,000 |
| Oct 11, 2024 | 80.30 | 80.30 | 79.40 | 79.70 | 79.70 | 189,000 |
| Oct 09, 2024 | 81.00 | 81.00 | 80.30 | 80.30 | 80.30 | 170,000 |
| Oct 08, 2024 | 80.80 | 81.10 | 80.50 | 80.70 | 80.70 | 114,000 |
| Oct 07, 2024 | 81.50 | 81.60 | 81.00 | 81.10 | 81.10 | 63,000 |
| Oct 04, 2024 | 81.50 | 81.50 | 81.10 | 81.10 | 81.10 | 86,000 |
| Oct 01, 2024 | 81.10 | 82.00 | 81.10 | 81.50 | 81.50 | 39,000 |
| Sep 30, 2024 | 81.00 | 81.50 | 81.00 | 81.20 | 81.20 | 78,000 |
| Sep 27, 2024 | 81.30 | 81.80 | 81.20 | 81.60 | 81.60 | 130,000 |
| Sep 26, 2024 | 81.50 | 81.70 | 81.30 | 81.30 | 81.30 | 51,000 |
| Sep 25, 2024 | 81.40 | 81.70 | 81.40 | 81.50 | 81.50 | 59,000 |
| Sep 24, 2024 | 82.00 | 82.00 | 81.30 | 81.40 | 81.40 | 50,000 |
| Sep 23, 2024 | 81.60 | 81.80 | 80.90 | 81.50 | 81.50 | 128,000 |
| Sep 20, 2024 | 82.30 | 82.30 | 81.60 | 81.60 | 81.60 | 71,000 |
| Sep 19, 2024 | 81.40 | 82.20 | 81.40 | 81.80 | 81.80 | 75,000 |
| Sep 18, 2024 | 81.60 | 81.60 | 81.40 | 81.40 | 81.40 | 34,000 |
| Sep 16, 2024 | 81.20 | 81.80 | 81.20 | 81.30 | 81.30 | 54,000 |
| Sep 13, 2024 | 81.40 | 81.80 | 81.00 | 81.20 | 81.20 | 38,000 |
| Sep 12, 2024 | 81.00 | 81.60 | 80.90 | 81.20 | 81.20 | 106,000 |
| Sep 11, 2024 | 81.20 | 81.40 | 80.50 | 81.00 | 81.00 | 142,000 |
| Sep 10, 2024 | 83.20 | 83.30 | 81.10 | 81.10 | 81.10 | 158,000 |
| Sep 09, 2024 | 81.80 | 83.00 | 81.80 | 82.20 | 82.20 | 88,000 |
| Sep 06, 2024 | 82.00 | 82.80 | 81.30 | 82.80 | 82.80 | 189,000 |
| Sep 05, 2024 | 81.50 | 82.00 | 81.10 | 81.50 | 81.50 | 142,000 |
| Sep 04, 2024 | 82.00 | 82.00 | 80.40 | 81.30 | 81.30 | 195,000 |
| Sep 03, 2024 | 83.10 | 83.50 | 82.80 | 82.90 | 82.90 | 69,000 |
| Sep 02, 2024 | 83.80 | 83.90 | 83.00 | 83.00 | 83.00 | 144,000 |
| Aug 30, 2024 | 83.40 | 84.00 | 83.30 | 83.80 | 83.80 | 96,000 |
| Aug 29, 2024 | 83.10 | 83.70 | 83.00 | 83.40 | 83.40 | 126,000 |
| Aug 28, 2024 | 83.30 | 83.60 | 83.30 | 83.50 | 83.50 | 68,000 |
| Aug 27, 2024 | 82.80 | 83.40 | 82.80 | 83.10 | 83.10 | 62,000 |
| Aug 26, 2024 | 83.60 | 83.60 | 82.70 | 82.80 | 82.80 | 159,000 |
| Aug 23, 2024 | 84.00 | 84.00 | 82.70 | 83.40 | 83.40 | 120,000 |
| Aug 22, 2024 | 83.00 | 83.80 | 83.00 | 83.60 | 83.60 | 187,000 |
| Aug 21, 2024 | 83.80 | 83.90 | 83.00 | 83.00 | 83.00 | 140,000 |
| Aug 20, 2024 | 84.30 | 84.30 | 83.50 | 83.60 | 83.60 | 155,000 |
| Aug 19, 2024 | 84.30 | 84.50 | 83.90 | 84.10 | 84.10 | 98,000 |
| Aug 16, 2024 | 84.90 | 85.30 | 84.10 | 84.30 | 84.30 | 236,000 |
| Aug 15, 2024 | 84.10 | 84.40 | 83.30 | 83.70 | 83.70 | 198,000 |
| Aug 14, 2024 | 85.20 | 85.20 | 84.10 | 84.40 | 84.40 | 208,000 |
| Aug 13, 2024 | 85.00 | 85.00 | 83.90 | 84.90 | 84.90 | 246,000 |
| Aug 12, 2024 | 82.60 | 84.90 | 82.60 | 84.90 | 84.90 | 463,000 |
| Aug 09, 2024 | 84.20 | 84.20 | 83.10 | 83.10 | 83.10 | 260,000 |
| Aug 08, 2024 | 81.80 | 83.70 | 81.80 | 83.50 | 83.50 | 452,000 |
| Aug 07, 2024 | 78.60 | 82.20 | 78.60 | 81.90 | 81.90 | 359,000 |
| Aug 06, 2024 | 79.50 | 80.00 | 75.00 | 78.00 | 78.00 | 542,000 |
| Aug 05, 2024 | 81.50 | 82.50 | 77.00 | 78.40 | 78.40 | 1,391,000 |
| Aug 02, 2024 | 82.90 | 83.40 | 81.90 | 82.40 | 82.40 | 224,000 |
| Aug 01, 2024 | 82.20 | 83.50 | 81.70 | 83.50 | 83.50 | 276,000 |
| Jul 31, 2024 | 81.50 | 82.70 | 81.50 | 82.00 | 82.00 | 106,000 |
| Jul 30, 2024 | 80.70 | 82.40 | 80.50 | 82.40 | 82.40 | 148,000 |
| Jul 29, 2024 | 82.60 | 84.50 | 81.00 | 81.20 | 81.20 | 395,000 |
| Jul 26, 2024 | 80.90 | 82.60 | 80.80 | 82.60 | 82.60 | 213,000 |
| Jul 23, 2024 | 81.00 | 82.40 | 81.00 | 81.60 | 81.60 | 238,000 |
| Jul 22, 2024 | 83.60 | 83.90 | 81.00 | 81.30 | 81.30 | 319,000 |
| Jul 19, 2024 | 84.40 | 84.40 | 83.10 | 83.80 | 83.80 | 200,000 |
| Jul 18, 2024 | 83.50 | 84.40 | 82.80 | 84.00 | 84.00 | 285,000 |
| Jul 17, 2024 | 85.00 | 85.00 | 83.60 | 83.90 | 83.90 | 284,000 |
| Jul 16, 2024 | 84.00 | 85.20 | 84.00 | 84.60 | 84.60 | 367,000 |
| Jul 15, 2024 | 83.50 | 84.40 | 83.40 | 83.90 | 83.90 | 284,000 |
| Jul 12, 2024 | 83.10 | 83.80 | 82.90 | 83.80 | 83.80 | 190,000 |
| Jul 11, 2024 | 82.00 | 83.50 | 82.00 | 83.10 | 83.10 | 402,000 |
| Jul 10, 2024 | 82.00 | 82.40 | 81.50 | 82.20 | 82.20 | 349,000 |
| Jul 09, 2024 | 81.30 | 81.60 | 80.10 | 81.50 | 81.50 | 283,000 |
| Jul 08, 2024 | 81.50 | 82.00 | 81.20 | 81.40 | 81.40 | 153,000 |
| Jul 05, 2024 | 80.80 | 81.50 | 80.60 | 81.50 | 81.50 | 173,000 |
| Jul 04, 2024 | 81.50 | 81.50 | 80.50 | 80.80 | 80.80 | 169,000 |
| Jul 03, 2024 | 81.40 | 81.80 | 80.50 | 80.80 | 80.80 | 637,000 |
| Jul 02, 2024 | 82.10 | 82.10 | 81.20 | 81.30 | 81.30 | 252,000 |
| Jul 01, 2024 | 82.80 | 82.80 | 82.00 | 82.00 | 82.00 | 344,000 |
| Jun 28, 2024 | 82.70 | 82.90 | 82.50 | 82.80 | 82.80 | 93,000 |
| Jun 27, 2024 | 84.00 | 84.00 | 82.30 | 82.50 | 82.50 | 245,000 |
| Jun 26, 2024 | 83.30 | 83.90 | 83.30 | 83.80 | 83.80 | 111,000 |
| Jun 25, 2024 | 83.40 | 83.60 | 83.00 | 83.30 | 83.30 | 130,000 |
| Jun 24, 2024 | 83.20 | 84.00 | 83.00 | 83.70 | 83.70 | 180,000 |
| Jun 21, 2024 | 83.00 | 83.70 | 82.70 | 83.70 | 83.70 | 166,000 |
| Jun 20, 2024 | 82.80 | 83.50 | 82.00 | 82.90 | 82.90 | 325,000 |
| Jun 19, 2024 | 84.00 | 84.00 | 82.60 | 82.80 | 82.80 | 434,000 |
| Jun 18, 2024 | 84.00 | 84.30 | 83.50 | 83.80 | 83.80 | 125,000 |
| Jun 17, 2024 | 83.50 | 84.30 | 83.40 | 83.60 | 83.60 | 225,000 |
| Jun 14, 2024 | 83.40 | 84.80 | 83.40 | 83.70 | 83.70 | 237,000 |
| Jun 13, 2024 | 84.90 | 85.00 | 83.30 | 83.80 | 83.80 | 361,000 |
| Jun 12, 2024 | 85.30 | 86.20 | 84.20 | 84.40 | 84.40 | 437,000 |
| Jun 11, 2024 | 85.30 | 87.00 | 85.20 | 85.30 | 85.30 | 419,000 |
| Jun 07, 2024 | 85.00 | 87.30 | 85.00 | 86.70 | 86.70 | 550,000 |
| Jun 06, 2024 | 86.30 | 86.30 | 85.00 | 85.10 | 85.10 | 257,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.