Advanced International Multitech Co Ltd (8938)

8938
🏛️ 대만 →
60.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 74.20 75.00 74.20 75.00 0.0M
2021-12-29 74.30 74.90 74.30 74.50 0.0M
2021-12-28 74.50 74.80 74.00 74.80 0.0M
2021-12-27 74.40 74.40 74.00 74.10 0.0M
2021-12-24 74.80 75.40 74.20 74.20 0.0M
2021-12-23 74.50 74.70 74.10 74.10 0.0M
2021-12-22 74.50 74.70 74.00 74.10 0.0M
2021-12-21 74.80 74.80 74.00 74.40 0.0M
2021-12-20 74.80 74.80 74.30 74.40 0.0M
2021-12-17 74.80 75.20 74.50 74.80 0.0M
2021-12-16 75.90 75.90 74.50 74.80 0.0M
2021-12-15 75.20 75.50 74.80 75.20 0.0M
2021-12-14 76.70 76.70 74.90 75.30 0.0M
2021-12-13 76.20 76.90 75.60 76.70 0.0M
2021-12-10 76.00 76.10 74.80 75.80 0.0M
2021-12-09 76.30 76.30 74.80 75.50 0.0M
2021-12-08 76.70 76.70 75.60 75.90 0.0M
2021-12-07 75.40 77.40 75.20 75.90 0.0M
2021-12-06 74.10 74.80 74.10 74.50 0.0M
2021-12-03 73.50 74.50 73.50 74.10 0.0M
2021-12-02 75.20 75.20 73.80 73.90 0.0M
2021-12-01 75.30 75.30 74.50 74.60 0.0M
2021-11-30 75.90 76.20 75.40 75.60 0.0M
2021-11-29 75.70 75.70 74.80 75.50 0.0M
2021-11-26 76.40 77.00 75.80 76.00 0.0M
2021-11-25 76.20 76.90 76.00 76.40 0.0M
2021-11-24 76.30 77.10 76.10 76.10 0.0M
2021-11-23 76.50 77.20 76.20 76.30 0.0M
2021-11-22 76.50 76.90 75.70 76.80 0.0M
2021-11-19 77.40 77.40 75.80 76.70 0.0M
2021-11-18 76.50 78.00 76.30 77.20 0.0M
2021-11-17 76.80 77.10 75.80 76.50 0.0M
2021-11-16 76.30 77.00 76.30 76.80 0.0M
2021-11-15 76.60 77.30 76.00 77.00 0.0M
2021-11-12 77.40 77.40 76.30 76.60 0.0M
2021-11-11 78.50 78.50 77.10 77.40 0.0M
2021-11-10 78.00 78.80 77.70 78.10 0.0M
2021-11-09 78.80 78.80 77.40 78.00 0.0M
2021-11-08 79.10 79.10 77.60 78.30 0.0M
2021-11-05 79.00 79.30 77.60 78.80 0.0M
2021-11-04 78.00 78.20 77.20 77.70 0.0M
2021-11-03 79.10 79.10 76.50 77.70 0.0M
2021-11-02 80.00 81.50 77.30 78.30 0.0M
2021-11-01 79.50 81.70 78.50 81.50 0.0M
2021-10-29 79.40 79.60 78.20 79.00 0.0M
2021-10-28 77.50 80.30 77.30 79.90 0.0M
2021-10-27 77.50 77.50 76.70 77.30 0.0M
2021-10-26 77.80 77.90 76.80 77.50 0.0M
2021-10-25 76.70 78.70 76.60 77.20 0.0M
2021-10-22 77.10 77.10 75.60 76.40 0.0M
2021-10-21 76.30 77.00 76.20 77.00 0.0M
2021-10-20 76.90 77.10 76.00 76.20 0.0M
2021-10-19 76.70 77.20 76.10 76.40 0.0M
2021-10-18 76.20 77.20 75.30 76.70 0.0M
2021-10-15 76.00 76.20 74.90 75.40 0.0M
2021-10-14 75.60 75.60 73.60 74.90 0.0M
2021-10-13 75.70 75.70 74.20 74.80 0.0M
2021-10-12 74.10 75.40 74.00 74.80 0.0M
2021-10-08 76.40 76.70 75.90 76.40 0.0M
2021-10-07 76.20 76.20 75.40 75.80 0.0M
2021-10-06 75.50 76.40 74.80 75.00 0.0M
2021-10-05 74.20 75.50 72.70 74.90 0.0M
2021-10-04 77.60 77.60 74.60 75.30 0.0M
2021-10-01 78.00 78.00 75.50 76.00 0.0M
2021-09-30 78.90 78.90 77.50 77.90 0.0M
2021-09-29 76.20 78.30 76.10 77.00 0.0M
2021-09-28 76.70 78.30 76.10 77.40 0.0M
2021-09-27 78.00 78.40 76.00 76.50 0.0M
2021-09-24 77.00 78.40 76.70 77.20 0.0M
2021-09-23 74.00 79.00 73.70 76.80 0.0M
2021-09-22 72.50 74.30 71.90 72.00 0.0M
2021-09-17 73.70 74.30 73.40 74.10 0.0M
2021-09-16 75.00 75.00 73.70 73.70 0.0M
2021-09-15 74.60 75.60 74.10 75.50 0.0M
2021-09-14 75.00 75.70 74.10 75.10 0.0M
2021-09-13 71.50 75.30 71.50 74.50 0.0M
2021-09-10 72.30 72.50 71.50 71.50 0.0M
2021-09-09 73.20 73.20 72.00 72.50 0.0M
2021-09-08 75.10 75.10 73.00 73.20 0.0M
2021-09-07 74.10 75.30 72.70 75.10 0.0M
2021-09-06 76.50 76.50 73.50 73.70 0.0M
2021-09-03 76.90 77.00 75.40 75.70 0.0M
2021-09-02 78.30 78.30 75.90 76.00 0.0M
2021-09-01 77.60 79.40 77.00 78.00 0.0M
2021-08-31 77.10 78.50 76.70 77.50 0.0M
2021-08-30 77.60 77.60 75.90 76.50 0.0M
2021-08-27 75.70 77.80 74.90 77.20 0.0M
2021-08-26 76.50 77.10 74.60 75.20 0.0M
2021-08-25 75.00 75.90 74.50 75.50 0.0M
2021-08-24 77.00 77.00 74.40 74.80 0.0M
2021-08-23 77.40 77.80 75.50 76.40 0.0M
2021-08-20 77.10 77.40 75.10 76.10 0.0M
2021-08-19 79.10 81.10 75.50 75.60 0.0M
2021-08-18 79.00 80.30 75.40 79.50 0.0M
2021-08-17 84.00 84.80 81.20 81.50 0.0M
2021-08-16 84.10 85.60 82.10 82.60 0.0M
2021-08-13 92.50 92.50 84.50 84.80 0.0M
2021-08-12 89.60 93.00 88.60 93.00 0.0M
2021-08-11 88.00 91.50 87.20 89.00 0.0M
2021-08-10 90.90 91.60 85.60 87.20 0.0M
2021-08-09 90.80 92.10 88.00 90.00 0.0M
2021-08-06 88.90 91.70 87.80 90.80 0.0M
2021-08-05 89.10 93.30 87.00 88.50 0.0M
2021-08-04 81.70 88.50 81.00 87.50 0.0M
2021-08-03 76.90 82.30 76.90 81.50 0.0M
2021-08-02 76.10 76.90 74.70 76.90 0.0M
2021-07-30 76.00 78.70 75.10 75.10 0.0M
2021-07-29 74.00 76.60 74.00 76.50 0.0M
2021-07-28 75.80 75.90 71.50 72.70 0.0M
2021-07-27 80.00 80.00 78.00 78.50 0.0M
2021-07-26 81.30 82.20 80.00 80.10 0.0M
2021-07-23 79.00 82.50 79.00 81.30 0.0M
2021-07-22 78.00 80.30 78.00 79.20 0.0M
2021-07-21 78.90 80.30 77.60 77.80 0.0M
2021-07-20 79.30 79.60 78.50 78.90 0.0M
2021-07-19 81.00 81.60 80.20 80.50 0.0M
2021-07-16 82.60 83.50 81.50 81.60 0.0M
2021-07-15 82.00 83.40 80.30 82.50 0.0M
2021-07-14 80.00 81.90 78.50 81.30 0.0M
2021-07-13 81.00 82.20 80.50 80.50 0.0M
2021-07-12 81.50 82.10 79.50 79.90 0.0M
2021-07-09 82.70 83.70 80.60 81.00 0.0M
2021-07-08 87.30 88.60 85.50 86.30 0.0M
2021-07-07 84.80 88.80 84.80 86.40 0.0M
2021-07-06 84.10 85.70 83.90 84.50 0.0M
2021-07-05 84.20 85.40 82.50 83.50 0.0M
2021-07-02 83.70 84.40 81.60 84.00 0.0M
2021-07-01 84.40 86.60 83.10 83.10 0.0M
2021-06-30 84.00 85.40 83.30 84.00 0.0M
2021-06-29 88.00 88.00 83.50 83.80 0.0M
2021-06-28 85.80 88.80 84.70 87.30 0.0M
2021-06-25 85.00 88.50 83.80 84.40 0.0M
2021-06-24 83.60 85.30 83.30 83.50 0.0M
2021-06-23 85.90 86.60 83.00 83.20 0.0M
2021-06-22 87.60 91.40 85.60 85.80 0.0M
2021-06-21 84.90 89.80 84.50 88.40 0.0M
2021-06-18 86.30 87.50 84.30 85.80 0.0M
2021-06-17 83.10 86.20 83.00 85.50 0.0M
2021-06-16 84.10 85.20 82.00 82.50 0.0M
2021-06-15 87.30 87.90 83.50 85.40 0.0M
2021-06-11 81.60 87.60 80.80 86.90 0.0M
2021-06-10 83.00 83.30 79.10 80.70 0.0M
2021-06-09 85.00 85.60 80.30 81.30 0.0M
2021-06-08 81.10 84.70 79.60 84.30 0.0M
2021-06-07 82.30 84.00 77.10 82.00 0.0M
2021-06-04 74.80 79.30 74.50 78.40 0.0M
2021-06-03 73.50 75.30 73.20 74.20 0.0M
2021-06-02 77.50 77.60 72.20 73.50 0.0M
2021-06-01 74.50 77.90 73.70 76.00 0.0M
2021-05-31 75.20 75.60 72.80 73.20 0.0M
2021-05-28 72.80 74.50 72.00 73.00 0.0M
2021-05-27 72.20 74.30 71.50 71.80 0.0M
2021-05-26 71.50 74.60 70.20 72.40 0.0M
2021-05-25 72.50 74.60 70.10 71.00 0.0M
2021-05-24 65.30 71.80 64.00 71.80 0.0M
2021-05-21 64.90 66.00 63.40 65.30 0.0M
2021-05-20 63.90 65.30 62.30 63.10 0.0M
2021-05-19 65.00 67.30 62.20 64.10 0.0M
2021-05-18 60.00 64.00 59.50 64.00 0.0M
2021-05-17 60.00 62.80 57.60 58.20 0.0M
2021-05-14 66.00 69.40 63.00 64.00 0.0M
2021-05-13 62.10 68.00 60.00 65.40 0.0M
2021-05-12 71.80 71.90 64.80 64.80 0.0M
2021-05-11 79.20 79.20 72.00 72.00 0.0M
2021-05-10 84.00 84.00 79.30 80.00 0.0M
2021-05-07 80.20 86.00 79.10 84.80 0.0M
2021-05-06 79.00 80.80 77.00 78.50 0.0M
2021-05-05 76.60 81.50 74.10 78.40 0.0M
2021-05-04 80.10 80.90 72.00 76.40 0.0M
2021-05-03 84.00 84.00 78.70 80.00 0.0M
2021-04-29 84.40 87.70 82.20 84.60 0.0M
2021-04-28 80.80 87.50 80.30 81.50 0.0M
2021-04-27 74.40 80.30 71.70 79.80 0.0M
2021-04-26 74.80 74.90 70.30 73.00 0.0M
2021-04-23 70.10 72.60 69.10 71.60 0.0M
2021-04-22 72.20 73.30 68.20 68.50 0.0M
2021-04-21 68.70 71.00 67.70 70.30 0.0M
2021-04-20 68.90 69.50 68.00 68.20 0.0M
2021-04-19 70.00 70.80 68.00 68.30 0.0M
2021-04-16 69.30 71.20 68.30 70.80 0.0M
2021-04-15 65.00 69.80 65.00 68.90 0.0M
2021-04-14 66.70 67.50 62.00 64.20 0.0M
2021-04-13 67.40 68.50 66.10 66.70 0.0M
2021-04-12 70.60 70.70 67.20 67.40 0.0M
2021-04-09 73.00 73.30 70.00 70.20 0.0M
2021-04-08 75.50 77.30 72.00 74.20 0.0M
2021-04-07 69.00 74.30 69.00 74.30 0.0M
2021-04-06 64.50 68.50 64.30 67.60 0.0M
2021-04-01 62.80 64.30 62.40 63.50 0.0M
2021-03-31 64.20 64.20 62.20 62.20 0.0M
2021-03-30 66.80 66.80 63.70 63.70 0.0M
2021-03-29 63.00 67.10 62.60 65.80 0.0M
2021-03-26 61.00 61.60 60.70 61.60 0.0M
2021-03-25 62.00 62.00 60.80 60.90 0.0M
2021-03-24 61.00 62.30 60.10 61.10 0.0M
2021-03-23 61.40 61.50 60.50 60.60 0.0M
2021-03-22 62.00 62.50 59.60 60.80 0.0M
2021-03-19 61.80 62.50 61.30 61.30 0.0M
2021-03-18 61.30 63.20 61.30 62.50 0.0M
2021-03-17 61.00 63.20 61.00 62.00 0.0M
2021-03-16 63.00 63.80 61.30 61.70 0.0M
2021-03-15 61.00 64.30 60.40 63.00 0.0M
2021-03-12 60.10 61.60 59.50 61.00 0.0M
2021-03-11 59.90 62.00 59.70 60.70 0.0M
2021-03-10 59.30 61.00 59.00 60.00 0.0M
2021-03-09 62.60 63.30 58.20 59.50 0.0M
2021-03-08 66.30 69.30 61.60 62.70 0.0M
2021-03-05 60.00 65.80 60.00 64.50 0.0M
2021-03-04 57.00 61.90 56.60 59.90 0.0M
2021-03-03 57.20 59.40 55.20 56.50 0.0M
2021-03-02 57.30 57.90 54.20 54.20 0.0M
2021-02-26 54.60 57.00 54.00 56.00 0.0M
2021-02-25 53.90 55.50 53.00 54.90 0.0M
2021-02-24 52.50 53.50 51.90 52.80 0.0M
2021-02-23 50.20 55.10 49.40 52.50 0.0M
2021-02-22 50.00 50.70 48.10 50.10 0.0M
2021-02-19 46.50 48.50 46.15 48.00 0.0M
2021-02-18 44.35 45.80 44.15 45.75 0.0M
2021-02-17 43.80 44.90 43.25 44.20 0.0M
2021-02-05 43.80 44.20 43.10 43.20 0.0M
2021-02-04 43.05 43.45 42.50 43.20 0.0M
2021-02-03 43.30 44.10 42.85 43.10 0.0M
2021-02-02 42.30 42.80 41.90 42.80 0.0M
2021-02-01 42.40 42.40 41.60 41.90 0.0M
2021-01-29 43.40 43.50 42.05 42.05 0.0M
2021-01-28 42.60 42.95 42.20 42.95 0.0M
2021-01-27 42.50 43.50 42.50 43.25 0.0M
2021-01-26 42.00 43.00 41.60 42.05 0.0M
2021-01-25 39.35 39.55 39.10 39.40 0.0M
2021-01-22 39.20 39.50 39.15 39.40 0.0M
2021-01-21 39.10 39.40 39.10 39.15 0.0M
2021-01-20 39.80 39.85 39.05 39.05 0.0M
2021-01-19 39.50 39.80 39.50 39.50 0.0M
2021-01-18 39.65 39.90 39.20 39.50 0.0M
2021-01-15 40.10 40.10 39.65 39.65 0.0M
2021-01-14 40.30 40.30 39.90 40.15 0.0M
2021-01-13 40.20 40.30 40.00 40.10 0.0M
2021-01-12 41.00 41.35 40.05 40.20 0.0M
2021-01-11 40.50 41.00 40.35 41.00 0.0M
2021-01-08 41.80 41.80 40.15 40.15 0.0M
2021-01-07 40.05 40.05 39.50 39.60 0.0M
2021-01-06 40.40 40.55 39.50 39.65 0.0M
2021-01-05 40.30 40.50 40.05 40.30 0.0M
2021-01-04 40.90 40.90 40.40 40.45 0.0M