Advanced International Multitech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	79.800	81.100	79.800	80.200	80.200	740,000
2023-05-18	79.700	80.000	79.300	79.400	79.400	662,000
2023-05-17	80.000	80.000	79.000	79.600	79.600	338,000
2023-05-16	79.500	79.900	79.300	79.600	79.600	420,000
2023-05-15	78.600	79.500	78.600	79.300	79.300	426,000
2023-05-12	78.600	79.500	78.100	78.600	78.600	942,000
2023-05-11	80.800	80.900	78.600	78.900	78.900	1,898,000
2023-05-10	84.600	84.600	81.300	81.600	81.600	3,045,000
2023-05-09	88.700	89.000	87.600	88.400	88.400	604,000
2023-05-08	89.400	89.400	88.300	88.800	88.800	306,000
2023-05-05	90.400	90.400	88.900	88.900	88.900	436,000
2023-05-04	88.800	90.200	88.600	90.200	90.200	481,000
2023-05-03	89.000	89.100	88.500	88.600	88.600	377,000
2023-05-02	90.500	90.500	89.500	89.500	89.500	662,000
2023-04-28	89.600	90.600	89.200	90.400	90.400	716,000
2023-04-27	89.300	89.900	88.800	88.800	88.800	601,000
2023-04-26	86.700	89.300	86.300	89.200	89.200	827,000
2023-04-25	89.800	90.000	87.000	87.500	87.500	929,000
2023-04-24	89.500	90.200	89.500	89.700	89.700	316,000
2023-04-21	91.600	91.600	89.800	89.900	89.900	1,169,000
2023-04-20	93.000	93.000	91.700	91.700	91.700	1,183,000
2023-04-19	94.100	94.100	93.000	93.000	93.000	1,313,000
2023-04-18	94.900	95.200	94.100	94.100	94.100	775,000
2023-04-17	93.500	95.300	93.100	94.900	94.900	1,394,000
2023-04-14	94.100	94.400	93.500	93.500	93.500	1,022,000
2023-04-13	95.300	95.400	94.000	94.000	94.000	1,262,000
2023-04-12	95.200	95.700	94.600	95.100	95.100	1,220,000
2023-04-11	96.400	96.500	94.700	95.000	95.000	2,183,000
2023-04-10	99.100	99.200	97.700	97.700	97.700	968,000
2023-04-07	98.600	99.500	98.500	98.600	98.600	518,000
2023-04-06	99.000	99.000	98.100	98.600	98.600	746,000
2023-03-31	101.00	101.00	99.400	99.400	99.400	1,086,000
2023-03-30	99.300	101.00	98.900	100.00	100.00	1,219,000
2023-03-29	99.000	100.50	98.000	98.300	98.300	2,368,000
2023-03-28	108.00	108.50	105.50	107.00	98.025	3,019,000
2023-03-27	110.50	111.00	108.50	109.00	99.857	2,414,000
2023-03-24	110.00	112.00	109.50	109.50	100.32	2,605,253
2023-03-23	109.00	110.00	108.50	109.50	100.32	1,155,091
2023-03-22	109.50	110.00	108.00	109.50	100.32	1,417,847
2023-03-21	110.50	111.50	109.00	109.00	99.857	1,146,450
2023-03-20	110.50	111.50	109.00	110.00	100.77	1,367,068
2023-03-17	107.50	111.00	107.00	108.00	98.941	2,641,794
2023-03-16	110.50	110.50	105.50	106.50	97.567	2,697,036
2023-03-15	114.00	114.50	112.00	112.00	102.61	1,191,616
2023-03-14	113.50	114.00	112.00	113.50	103.98	1,154,960
2023-03-13	114.00	115.00	111.50	113.50	103.98	1,770,372
2023-03-10	114.00	115.50	112.00	113.50	103.98	2,138,243
2023-03-09	115.00	117.50	114.00	114.50	104.90	2,142,634
2023-03-08	117.00	117.50	112.00	114.00	104.44	2,922,962
2023-03-07	117.00	117.00	115.00	115.50	105.81	2,081,512
2023-03-06	118.00	119.00	115.50	117.50	107.64	2,537,674
2023-03-03	116.50	117.00	114.00	117.00	107.19	3,389,965
2023-03-02	111.50	118.00	111.00	115.50	105.81	6,470,252
2023-03-01	112.50	113.50	110.50	111.00	101.69	6,892,719
2023-02-24	106.00	112.00	104.00	111.50	102.15	11,036,960
2023-02-23	98.300	103.50	97.600	102.50	93.903	4,615,970
2023-02-22	95.500	97.800	95.500	97.200	89.047	932,301
2023-02-21	95.300	96.700	95.300	96.700	88.589	933,029
2023-02-20	95.000	95.400	95.000	95.300	87.307	431,139
2023-02-17	94.900	95.400	94.600	95.000	87.032	597,819

← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	4.0000 TWD
2025-03-27	4.0887 TWD
2024-03-27	1.6000 TWD
2023-03-29	8.9748 TWD
2022-06-22	5.5000 TWD
2021-07-28	2.7000 TWD
2020-06-30	2.3000 TWD
2019-07-02	2.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.