Advanced International Multitech Co Ltd (8938)

8938
🏛️ 台湾 →
60.10
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 72.90 73.40 72.60 72.80 0.0M
2023-12-28 72.70 73.40 72.70 73.10 0.0M
2023-12-27 73.20 73.80 73.00 73.00 0.0M
2023-12-26 73.20 74.30 73.10 73.10 0.0M
2023-12-25 73.30 73.40 72.70 73.20 0.0M
2023-12-22 74.00 74.30 73.10 73.30 0.0M
2023-12-21 72.90 73.90 72.90 73.70 0.0M
2023-12-20 72.70 73.90 72.70 73.30 0.0M
2023-12-19 72.70 72.80 72.00 72.40 0.0M
2023-12-18 73.40 73.40 72.60 72.60 0.0M
2023-12-15 72.40 73.40 72.40 73.00 0.0M
2023-12-14 72.00 72.80 71.80 72.40 0.0M
2023-12-13 71.90 72.00 71.50 71.80 0.0M
2023-12-12 71.70 72.10 71.60 71.60 0.0M
2023-12-11 72.90 72.90 71.60 71.70 0.0M
2023-12-08 73.00 73.50 72.80 72.90 0.0M
2023-12-07 72.50 73.40 72.50 72.90 0.0M
2023-12-06 73.50 73.90 72.50 72.90 0.0M
2023-12-05 73.00 73.60 72.90 73.20 0.0M
2023-12-04 71.80 73.10 71.80 73.00 0.0M
2023-12-01 71.40 72.00 71.40 71.80 0.0M
2023-11-30 71.40 71.50 71.00 71.20 0.0M
2023-11-29 71.40 72.00 71.30 71.30 0.0M
2023-11-28 70.30 71.50 70.20 71.30 0.0M
2023-11-27 70.00 70.50 69.90 70.10 0.0M
2023-11-24 70.00 70.20 69.80 69.90 0.0M
2023-11-23 69.60 70.30 69.60 69.80 0.0M
2023-11-22 69.60 70.20 69.30 69.60 0.0M
2023-11-21 69.80 70.20 68.90 69.20 0.0M
2023-11-20 68.60 69.40 68.00 69.30 0.0M
2023-11-17 69.00 69.00 68.50 68.60 0.0M
2023-11-16 69.30 69.50 68.50 68.90 0.0M
2023-11-15 68.90 70.00 68.60 69.30 0.0M
2023-11-14 69.50 69.50 68.30 68.50 0.0M
2023-11-13 68.40 69.50 68.30 69.00 0.0M
2023-11-10 68.90 69.30 68.30 68.30 0.0M
2023-11-09 70.50 70.50 69.00 69.10 0.0M
2023-11-08 69.80 70.80 67.30 69.70 0.0M
2023-11-07 69.90 70.50 69.80 70.20 0.0M
2023-11-06 69.00 70.00 68.50 69.60 0.0M
2023-11-03 67.00 68.60 66.30 68.50 0.0M
2023-11-02 65.80 67.60 65.00 66.10 0.0M
2023-11-01 66.30 66.30 64.70 65.50 0.0M
2023-10-31 68.00 68.30 66.00 66.30 0.0M
2023-10-30 67.40 68.00 67.30 67.60 0.0M
2023-10-27 66.90 67.40 66.60 66.90 0.0M
2023-10-26 67.30 67.60 66.30 66.70 0.0M
2023-10-25 67.20 67.80 66.50 67.30 0.0M
2023-10-24 66.20 67.10 65.20 66.80 0.0M
2023-10-23 65.90 66.50 64.90 66.20 0.0M
2023-10-20 65.40 66.30 64.00 66.10 0.0M
2023-10-19 66.10 66.10 65.10 65.30 0.0M
2023-10-18 67.00 67.20 66.30 66.30 0.0M
2023-10-17 67.40 68.10 66.90 66.90 0.0M
2023-10-16 68.80 68.80 66.50 67.10 0.0M
2023-10-13 69.60 69.80 68.80 68.80 0.0M
2023-10-12 70.00 70.00 69.30 69.50 0.0M
2023-10-11 72.80 72.80 69.10 69.40 0.0M
2023-10-06 70.90 73.30 70.80 72.90 0.0M
2023-10-05 70.70 71.70 70.60 70.90 0.0M
2023-10-04 70.70 71.20 69.60 70.20 0.0M
2023-10-03 69.00 71.50 68.90 70.70 0.0M
2023-10-02 70.50 70.60 68.60 69.00 0.0M
2023-09-28 67.20 70.90 67.00 70.40 0.0M
2023-09-27 67.50 68.60 66.10 66.70 0.0M
2023-09-26 62.10 69.20 62.10 69.00 0.0M
2023-09-25 69.00 69.00 69.00 69.00 0.0M
2023-09-22 74.80 76.60 74.80 76.60 0.0M
2023-09-21 76.10 76.70 75.60 76.10 0.0M
2023-09-20 77.50 77.50 76.10 76.90 0.0M
2023-09-19 78.00 78.00 77.10 77.70 0.0M
2023-09-18 76.10 77.40 75.70 77.20 0.0M
2023-09-15 75.30 76.10 75.00 76.10 0.0M
2023-09-14 75.00 75.50 74.90 75.20 0.0M
2023-09-13 74.80 75.60 74.50 75.00 0.0M
2023-09-12 75.60 75.60 74.60 75.40 0.0M
2023-09-11 75.60 75.60 74.00 75.00 0.0M
2023-09-08 76.30 76.80 75.70 76.30 0.0M
2023-09-07 76.40 77.00 76.10 76.70 0.0M
2023-09-06 77.00 77.20 76.10 76.10 0.0M
2023-09-05 76.50 77.20 76.40 77.00 0.0M
2023-09-04 77.30 77.30 76.20 76.90 0.0M
2023-09-01 76.00 76.90 75.30 76.80 0.0M
2023-08-31 75.70 75.90 74.90 75.80 0.0M
2023-08-30 74.30 75.20 73.70 75.20 0.0M
2023-08-29 72.10 74.20 72.10 74.20 0.0M
2023-08-28 71.70 71.90 71.20 71.80 0.0M
2023-08-25 71.00 71.90 70.10 71.50 0.0M
2023-08-24 72.00 72.30 70.50 70.90 0.0M
2023-08-23 71.10 71.70 70.80 71.50 0.0M
2023-08-22 71.20 71.30 70.50 71.10 0.0M
2023-08-21 71.20 71.20 70.40 70.90 0.0M
2023-08-18 71.50 72.00 71.50 71.50 0.0M
2023-08-17 70.60 72.40 70.40 72.00 0.0M
2023-08-16 71.20 71.20 70.30 71.20 0.0M
2023-08-15 71.00 72.30 71.00 71.50 0.0M
2023-08-14 71.70 71.70 70.60 70.80 0.0M
2023-08-11 74.10 74.10 72.00 72.30 0.0M
2023-08-10 75.00 75.00 74.00 74.10 0.0M
2023-08-09 76.20 76.30 75.50 75.60 0.0M
2023-08-08 77.70 77.80 76.30 76.40 0.0M
2023-08-07 78.20 78.20 77.10 77.70 0.0M
2023-08-04 78.50 78.60 77.80 78.20 0.0M
2023-08-02 78.50 79.30 78.10 78.40 0.0M
2023-08-01 78.50 78.50 78.00 78.40 0.0M
2023-07-31 79.00 79.00 78.30 78.50 0.0M
2023-07-28 79.20 79.50 78.70 79.00 0.0M
2023-07-27 80.00 80.00 78.80 79.10 0.0M
2023-07-26 80.20 80.20 78.20 78.60 0.0M
2023-07-25 80.60 80.80 79.80 79.90 0.0M
2023-07-24 82.60 82.60 80.50 80.50 0.0M
2023-07-21 82.60 82.60 81.80 82.10 0.0M
2023-07-20 81.10 83.10 80.80 83.00 0.0M
2023-07-19 81.60 81.60 80.80 81.10 0.0M
2023-07-18 82.50 83.40 81.50 81.60 0.0M
2023-07-17 83.20 83.20 82.10 82.50 0.0M
2023-07-14 84.00 84.00 81.50 83.20 0.0M
2023-07-13 83.50 85.60 82.60 84.00 0.0M
2023-07-12 79.50 82.00 78.60 81.80 0.0M
2023-07-11 79.70 79.70 78.80 79.00 0.0M
2023-07-10 80.10 81.20 79.10 79.40 0.0M
2023-07-07 79.00 79.60 78.20 79.20 0.0M
2023-07-06 80.50 80.80 79.10 79.20 0.0M
2023-07-05 80.10 81.80 79.70 81.30 0.0M
2023-07-04 80.20 80.40 80.10 80.10 0.0M
2023-07-03 80.30 80.30 79.60 80.20 0.0M
2023-06-30 78.40 79.70 78.00 79.50 0.0M
2023-06-29 77.70 78.40 77.60 77.60 0.0M
2023-06-28 78.00 78.50 77.70 77.70 0.0M
2023-06-27 77.50 78.60 77.50 78.00 0.0M
2023-06-26 77.50 77.90 77.30 77.60 0.0M
2023-06-21 77.70 78.40 77.60 77.90 0.0M
2023-06-20 78.80 79.20 77.70 77.90 0.0M
2023-06-19 78.10 79.20 77.70 78.70 0.0M
2023-06-16 77.70 78.10 77.10 77.70 0.0M
2023-06-15 77.80 78.30 77.30 77.70 0.0M
2023-06-14 78.00 78.50 77.80 77.90 0.0M
2023-06-13 77.30 77.40 76.50 77.20 0.0M
2023-06-12 79.70 79.70 76.60 76.90 0.0M
2023-06-09 80.10 80.40 79.20 79.70 0.0M
2023-06-08 79.00 81.40 78.80 81.30 0.0M
2023-06-07 78.70 79.30 78.60 78.70 0.0M
2023-06-06 79.60 79.70 78.60 78.70 0.0M
2023-06-05 79.90 80.20 79.50 79.50 0.0M
2023-06-02 80.20 80.20 79.30 79.30 0.0M
2023-06-01 79.50 79.90 79.20 79.90 0.0M
2023-05-31 79.70 80.10 79.50 79.50 0.0M
2023-05-30 80.70 80.70 79.40 79.60 0.0M
2023-05-29 80.20 80.80 80.00 80.10 0.0M
2023-05-26 82.30 82.30 80.10 80.10 0.0M
2023-05-25 81.80 81.80 81.20 81.70 0.0M
2023-05-24 81.50 82.20 81.00 81.80 0.0M
2023-05-23 81.30 81.80 80.60 81.70 0.0M
2023-05-22 80.80 81.40 79.70 81.30 0.0M
2023-05-19 79.80 81.10 79.80 80.20 0.0M
2023-05-18 79.70 80.00 79.30 79.40 0.0M
2023-05-17 80.00 80.00 79.00 79.60 0.0M
2023-05-16 79.50 79.90 79.30 79.60 0.0M
2023-05-15 78.60 79.50 78.60 79.30 0.0M
2023-05-12 78.60 79.50 78.10 78.60 0.0M
2023-05-11 80.80 80.90 78.60 78.90 0.0M
2023-05-10 84.60 84.60 81.30 81.60 0.0M
2023-05-09 88.70 89.00 87.60 88.40 0.0M
2023-05-08 89.40 89.40 88.30 88.80 0.0M
2023-05-05 90.40 90.40 88.90 88.90 0.0M
2023-05-04 88.80 90.20 88.60 90.20 0.0M
2023-05-03 89.00 89.10 88.50 88.60 0.0M
2023-05-02 90.50 90.50 89.50 89.50 0.0M
2023-04-28 89.60 90.60 89.20 90.40 0.0M
2023-04-27 89.30 89.90 88.80 88.80 0.0M
2023-04-26 86.70 89.30 86.30 89.20 0.0M
2023-04-25 89.80 90.00 87.00 87.50 0.0M
2023-04-24 89.50 90.20 89.50 89.70 0.0M
2023-04-21 91.60 91.60 89.80 89.90 0.0M
2023-04-20 93.00 93.00 91.70 91.70 0.0M
2023-04-19 94.10 94.10 93.00 93.00 0.0M
2023-04-18 94.90 95.20 94.10 94.10 0.0M
2023-04-17 93.50 95.30 93.10 94.90 0.0M
2023-04-14 94.10 94.40 93.50 93.50 0.0M
2023-04-13 95.30 95.40 94.00 94.00 0.0M
2023-04-12 95.20 95.70 94.60 95.10 0.0M
2023-04-11 96.40 96.50 94.70 95.00 0.0M
2023-04-10 99.10 99.20 97.70 97.70 0.0M
2023-04-07 98.60 99.50 98.50 98.60 0.0M
2023-04-06 99.00 99.00 98.10 98.60 0.0M
2023-03-31 101.00 101.00 99.40 99.40 0.0M
2023-03-30 99.30 101.00 98.90 100.00 0.0M
2023-03-29 99.00 100.50 98.00 98.30 0.0M
2023-03-28 108.00 108.50 105.50 107.00 0.0M
2023-03-27 110.50 111.00 108.50 109.00 0.0M
2023-03-24 110.00 112.00 109.50 109.50 0.0M
2023-03-23 109.00 110.00 108.50 109.50 0.0M
2023-03-22 109.50 110.00 108.00 109.50 0.0M
2023-03-21 110.50 111.50 109.00 109.00 0.0M
2023-03-20 110.50 111.50 109.00 110.00 0.0M
2023-03-17 107.50 111.00 107.00 108.00 0.0M
2023-03-16 110.50 110.50 105.50 106.50 0.0M
2023-03-15 114.00 114.50 112.00 112.00 0.0M
2023-03-14 113.50 114.00 112.00 113.50 0.0M
2023-03-13 114.00 115.00 111.50 113.50 0.0M
2023-03-10 114.00 115.50 112.00 113.50 0.0M
2023-03-09 115.00 117.50 114.00 114.50 0.0M
2023-03-08 117.00 117.50 112.00 114.00 0.0M
2023-03-07 117.00 117.00 115.00 115.50 0.0M
2023-03-06 118.00 119.00 115.50 117.50 0.0M
2023-03-03 116.50 117.00 114.00 117.00 0.0M
2023-03-02 111.50 118.00 111.00 115.50 0.0M
2023-03-01 112.50 113.50 110.50 111.00 0.0M
2023-02-24 106.00 112.00 104.00 111.50 0.0M
2023-02-23 98.30 103.50 97.60 102.50 0.0M
2023-02-22 95.50 97.80 95.50 97.20 0.0M
2023-02-21 95.30 96.70 95.30 96.70 0.0M
2023-02-20 95.00 95.40 95.00 95.30 0.0M
2023-02-17 94.90 95.40 94.60 95.00 0.0M
2023-02-16 95.30 95.40 94.60 95.10 0.0M
2023-02-15 95.50 95.90 94.80 95.10 0.0M
2023-02-14 95.50 96.10 95.00 95.50 0.0M
2023-02-13 96.20 96.20 94.60 95.30 0.0M
2023-02-10 98.00 98.00 96.10 96.50 0.0M
2023-02-09 96.80 99.20 96.80 99.10 0.0M
2023-02-08 97.20 97.30 96.40 96.60 0.0M
2023-02-07 96.40 97.20 96.00 96.50 0.0M
2023-02-06 96.80 97.20 95.60 95.80 0.0M
2023-02-03 98.10 98.20 96.40 96.60 0.0M
2023-02-02 99.10 99.30 98.20 98.40 0.0M
2023-02-01 99.30 99.70 98.40 99.00 0.0M
2023-01-31 99.60 99.60 99.00 99.10 0.0M
2023-01-30 99.70 100.00 98.50 99.70 0.0M
2023-01-17 97.90 99.30 97.80 98.20 0.0M
2023-01-16 98.60 98.60 97.60 98.00 0.0M
2023-01-13 100.00 100.00 98.30 98.60 0.0M
2023-01-12 101.00 101.50 99.30 99.60 0.0M
2023-01-11 100.00 100.50 99.90 100.00 0.0M
2023-01-10 99.00 100.50 98.80 99.50 0.0M
2023-01-09 99.50 99.90 97.50 98.00 0.0M
2023-01-06 96.90 99.50 96.90 98.90 0.0M
2023-01-05 96.80 97.70 96.30 96.90 0.0M
2023-01-04 96.10 96.80 95.70 95.80 0.0M
2023-01-03 95.80 97.00 95.60 95.80 0.0M