AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 353.50 | 384.50 | 352.00 | 379.50 | 350.19 | 965,000 |
| 2024-07-30 | 335.00 | 354.00 | 335.00 | 353.00 | 325.73 | 278,000 |
| 2024-07-29 | 350.50 | 353.00 | 338.50 | 339.00 | 312.81 | 357,000 |
| 2024-07-26 | 348.00 | 350.50 | 343.00 | 348.00 | 321.12 | 214,000 |
| 2024-07-23 | 351.50 | 358.50 | 351.50 | 357.50 | 329.89 | 312,000 |
| 2024-07-22 | 368.00 | 370.50 | 347.00 | 348.00 | 321.12 | 550,000 |
| 2024-07-19 | 374.00 | 378.00 | 371.00 | 371.00 | 342.34 | 215,000 |
| 2024-07-18 | 377.00 | 378.00 | 368.00 | 374.00 | 345.11 | 288,000 |
| 2024-07-17 | 382.50 | 388.00 | 381.00 | 381.00 | 351.57 | 256,000 |
| 2024-07-16 | 380.00 | 388.00 | 377.50 | 384.50 | 354.80 | 573,000 |
| 2024-07-15 | 380.50 | 383.00 | 375.00 | 377.00 | 347.88 | 354,000 |
| 2024-07-12 | 370.00 | 381.00 | 367.50 | 375.50 | 346.50 | 323,000 |
| 2024-07-11 | 389.50 | 390.50 | 377.50 | 377.50 | 348.34 | 770,000 |
| 2024-07-10 | 388.50 | 391.50 | 383.50 | 388.00 | 358.03 | 414,000 |
| 2024-07-09 | 404.50 | 404.50 | 384.50 | 387.00 | 357.11 | 1,407,000 |
| 2024-07-08 | 421.00 | 422.50 | 404.50 | 404.50 | 373.26 | 1,422,000 |
| 2024-07-05 | 421.50 | 431.50 | 415.50 | 427.50 | 394.48 | 1,197,000 |
| 2024-07-04 | 419.00 | 434.00 | 416.50 | 419.50 | 387.10 | 1,719,000 |
| 2024-07-03 | 421.00 | 421.50 | 411.50 | 414.00 | 382.02 | 768,000 |
| 2024-07-02 | 406.50 | 414.00 | 400.50 | 414.00 | 382.02 | 734,000 |
| 2024-07-01 | 415.50 | 418.50 | 407.50 | 408.00 | 376.49 | 922,000 |
| 2024-06-28 | 418.00 | 427.00 | 403.00 | 413.50 | 381.56 | 3,598,000 |
| 2024-06-27 | 385.00 | 410.00 | 385.00 | 405.50 | 374.18 | 2,557,000 |
| 2024-06-26 | 381.00 | 392.00 | 378.50 | 385.00 | 355.26 | 1,114,000 |
| 2024-06-25 | 379.00 | 380.00 | 372.00 | 377.00 | 347.88 | 233,000 |
| 2024-06-24 | 380.00 | 381.50 | 375.00 | 379.00 | 349.73 | 263,000 |
| 2024-06-21 | 380.50 | 381.50 | 373.50 | 380.00 | 350.65 | 346,000 |
| 2024-06-20 | 382.00 | 384.00 | 378.50 | 381.00 | 351.57 | 419,000 |
| 2024-06-19 | 379.00 | 385.00 | 378.00 | 380.50 | 351.11 | 514,000 |
| 2024-06-18 | 385.50 | 386.50 | 377.50 | 378.00 | 348.80 | 423,000 |
| 2024-06-17 | 386.50 | 396.00 | 381.00 | 382.00 | 352.49 | 1,195,000 |
| 2024-06-14 | 368.00 | 385.00 | 366.50 | 384.00 | 354.34 | 1,197,000 |
| 2024-06-13 | 370.00 | 373.00 | 365.00 | 366.50 | 338.19 | 393,000 |
| 2024-06-12 | 369.50 | 371.50 | 363.00 | 366.00 | 337.73 | 540,000 |
| 2024-06-11 | 379.00 | 379.50 | 367.00 | 369.50 | 340.96 | 716,000 |
| 2024-06-07 | 381.00 | 392.00 | 374.00 | 377.50 | 348.34 | 1,644,000 |
| 2024-06-06 | 376.50 | 381.50 | 370.00 | 371.50 | 342.80 | 578,000 |
| 2024-06-05 | 384.50 | 386.50 | 371.00 | 371.00 | 342.34 | 890,000 |
| 2024-06-04 | 382.50 | 391.00 | 381.00 | 386.00 | 356.18 | 901,000 |
| 2024-06-03 | 390.00 | 396.00 | 382.50 | 386.00 | 356.18 | 1,491,000 |
| 2024-05-31 | 373.00 | 387.00 | 369.00 | 382.50 | 352.95 | 1,248,000 |
| 2024-05-30 | 379.50 | 388.00 | 371.00 | 371.00 | 342.34 | 1,377,000 |
| 2024-05-29 | 376.50 | 395.00 | 365.00 | 380.00 | 350.65 | 2,845,000 |
| 2024-05-28 | 363.50 | 377.50 | 358.50 | 370.50 | 341.88 | 2,003,000 |
| 2024-05-27 | 340.50 | 365.00 | 340.50 | 353.50 | 326.19 | 1,805,000 |
| 2024-05-24 | 335.00 | 340.00 | 332.50 | 338.00 | 311.89 | 484,000 |
| 2024-05-23 | 341.50 | 343.00 | 330.00 | 338.00 | 311.89 | 672,000 |
| 2024-05-22 | 340.00 | 343.00 | 337.50 | 340.00 | 313.74 | 524,000 |
| 2024-05-21 | 334.50 | 342.00 | 334.50 | 340.00 | 313.74 | 764,000 |
| 2024-05-20 | 331.00 | 342.00 | 331.00 | 331.50 | 305.89 | 586,000 |
| 2024-05-17 | 328.00 | 333.00 | 326.00 | 330.00 | 304.51 | 383,000 |
| 2024-05-16 | 340.00 | 342.00 | 326.00 | 326.00 | 300.82 | 741,000 |
| 2024-05-15 | 342.00 | 343.50 | 334.00 | 337.50 | 311.43 | 862,000 |
| 2024-05-14 | 331.50 | 340.00 | 330.50 | 338.50 | 312.35 | 720,000 |
| 2024-05-13 | 338.50 | 348.00 | 328.50 | 331.00 | 305.43 | 1,859,000 |
| 2024-05-10 | 325.50 | 329.50 | 313.00 | 329.00 | 303.59 | 867,000 |
| 2024-05-09 | 324.00 | 338.00 | 322.50 | 322.50 | 297.59 | 868,000 |
| 2024-05-08 | 317.00 | 338.50 | 317.00 | 327.50 | 302.20 | 1,809,000 |
| 2024-05-07 | 303.50 | 311.50 | 302.00 | 310.00 | 286.05 | 279,000 |
| 2024-05-06 | 310.00 | 313.00 | 302.00 | 302.50 | 279.13 | 300,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 8.0000 TWD |
| 2025-08-28 | 11.0000 TWD |
| 2024-08-23 | 10.0000 TWD |
| 2023-08-25 | 5.9134 TWD |
| 2022-08-26 | 1.4784 TWD |
| 2021-09-29 | 0.6899 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.