AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 317.50 | 317.50 | 308.50 | 308.50 | 284.67 | 290,000 |
| 2024-05-02 | 315.50 | 317.00 | 312.50 | 313.00 | 288.82 | 190,000 |
| 2024-04-30 | 319.00 | 319.00 | 312.50 | 315.50 | 291.13 | 249,000 |
| 2024-04-29 | 314.00 | 318.00 | 311.50 | 317.50 | 292.98 | 389,000 |
| 2024-04-26 | 311.00 | 320.00 | 308.00 | 310.00 | 286.05 | 707,000 |
| 2024-04-25 | 307.00 | 307.50 | 301.00 | 301.00 | 277.75 | 391,000 |
| 2024-04-24 | 311.00 | 318.00 | 308.00 | 309.50 | 285.59 | 455,000 |
| 2024-04-23 | 308.00 | 313.50 | 303.50 | 304.00 | 280.52 | 301,000 |
| 2024-04-22 | 322.00 | 322.50 | 302.00 | 302.00 | 278.67 | 502,000 |
| 2024-04-19 | 330.00 | 330.00 | 305.00 | 315.50 | 291.13 | 722,000 |
| 2024-04-18 | 318.00 | 347.50 | 318.00 | 334.00 | 308.20 | 873,000 |
| 2024-04-17 | 318.50 | 324.00 | 317.50 | 323.50 | 298.51 | 786,000 |
| 2024-04-16 | 350.00 | 350.00 | 319.50 | 319.50 | 294.82 | 1,641,000 |
| 2024-04-15 | 365.00 | 365.50 | 355.00 | 355.00 | 327.58 | 431,000 |
| 2024-04-12 | 363.50 | 372.50 | 363.50 | 368.00 | 339.57 | 623,000 |
| 2024-04-11 | 363.00 | 366.00 | 362.00 | 362.50 | 334.50 | 253,000 |
| 2024-04-10 | 370.50 | 372.50 | 361.50 | 363.00 | 334.96 | 843,000 |
| 2024-04-09 | 374.50 | 377.50 | 371.00 | 376.50 | 347.42 | 299,000 |
| 2024-04-08 | 376.00 | 382.50 | 370.50 | 373.00 | 344.19 | 502,000 |
| 2024-04-03 | 361.50 | 381.00 | 360.00 | 376.50 | 347.42 | 962,000 |
| 2024-04-02 | 370.00 | 370.50 | 363.00 | 363.50 | 335.42 | 480,000 |
| 2024-04-01 | 375.50 | 376.00 | 368.50 | 368.50 | 340.04 | 266,000 |
| 2024-03-29 | 374.50 | 376.50 | 373.00 | 374.50 | 345.57 | 234,000 |
| 2024-03-28 | 371.50 | 376.50 | 364.00 | 376.50 | 347.42 | 755,000 |
| 2024-03-27 | 375.50 | 377.00 | 369.00 | 371.50 | 342.80 | 493,000 |
| 2024-03-26 | 373.50 | 373.50 | 373.50 | 373.50 | 344.65 | 0 |
| 2024-03-25 | 369.50 | 373.50 | 362.50 | 373.50 | 344.65 | 664,000 |
| 2024-03-22 | 377.00 | 384.50 | 366.50 | 367.00 | 338.65 | 1,220,000 |
| 2024-03-21 | 368.00 | 378.00 | 363.00 | 377.50 | 348.34 | 1,050,000 |
| 2024-03-20 | 369.50 | 375.00 | 360.50 | 362.50 | 334.50 | 954,000 |
| 2024-03-19 | 376.50 | 379.50 | 367.00 | 369.00 | 340.50 | 783,000 |
| 2024-03-18 | 381.50 | 381.50 | 381.50 | 381.50 | 352.03 | 0 |
| 2024-03-15 | 369.50 | 395.00 | 364.50 | 381.50 | 352.03 | 1,479,000 |
| 2024-03-14 | 390.00 | 390.50 | 372.00 | 377.00 | 347.88 | 1,189,000 |
| 2024-03-13 | 417.50 | 418.00 | 382.00 | 386.50 | 356.65 | 1,380,000 |
| 2024-03-12 | 410.00 | 419.00 | 410.00 | 414.50 | 382.48 | 487,000 |
| 2024-03-11 | 404.00 | 414.00 | 402.00 | 413.50 | 381.56 | 677,000 |
| 2024-03-08 | 421.00 | 425.00 | 404.00 | 404.00 | 372.79 | 1,240,000 |
| 2024-03-07 | 433.50 | 433.50 | 420.00 | 420.50 | 388.02 | 933,000 |
| 2024-03-06 | 438.00 | 438.00 | 428.50 | 428.50 | 395.40 | 1,109,000 |
| 2024-03-05 | 434.50 | 453.00 | 434.50 | 438.00 | 404.17 | 3,929,000 |
| 2024-03-04 | 433.50 | 437.00 | 425.00 | 425.00 | 392.17 | 666,000 |
| 2024-03-01 | 430.50 | 435.50 | 427.00 | 428.00 | 394.94 | 893,000 |
| 2024-02-29 | 420.50 | 428.00 | 420.00 | 428.00 | 394.94 | 487,000 |
| 2024-02-27 | 421.00 | 427.50 | 418.00 | 421.00 | 388.48 | 680,000 |
| 2024-02-26 | 417.00 | 428.50 | 417.00 | 420.00 | 387.56 | 759,000 |
| 2024-02-23 | 429.50 | 431.50 | 416.50 | 416.50 | 384.33 | 1,027,000 |
| 2024-02-22 | 436.00 | 441.50 | 425.50 | 425.50 | 392.63 | 1,643,000 |
| 2024-02-21 | 432.50 | 441.50 | 428.50 | 433.00 | 399.55 | 999,000 |
| 2024-02-20 | 443.50 | 444.00 | 431.50 | 432.00 | 398.63 | 1,110,000 |
| 2024-02-19 | 450.00 | 453.00 | 439.00 | 441.50 | 407.40 | 1,230,000 |
| 2024-02-16 | 447.50 | 478.00 | 447.00 | 449.50 | 414.78 | 3,663,000 |
| 2024-02-15 | 458.00 | 458.00 | 425.00 | 444.50 | 410.17 | 4,185,000 |
| 2024-02-05 | 440.00 | 472.00 | 428.00 | 469.00 | 432.77 | 4,887,000 |
| 2024-02-02 | 433.50 | 442.00 | 433.50 | 438.00 | 404.17 | 1,107,000 |
| 2024-02-01 | 432.00 | 432.00 | 425.50 | 428.50 | 395.40 | 715,000 |
| 2024-01-31 | 438.00 | 444.00 | 431.00 | 432.50 | 399.09 | 762,000 |
| 2024-01-30 | 435.50 | 448.00 | 435.50 | 438.00 | 404.17 | 1,532,000 |
| 2024-01-29 | 433.00 | 435.50 | 427.50 | 433.00 | 399.55 | 753,000 |
| 2024-01-26 | 433.00 | 433.00 | 422.00 | 432.00 | 398.63 | 1,038,000 |
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.