AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 433.00 | 433.00 | 422.00 | 432.00 | 398.63 | 1,038,000 |
| 2024-01-25 | 441.50 | 456.50 | 433.50 | 433.50 | 400.02 | 3,390,000 |
| 2024-01-24 | 432.50 | 440.00 | 431.00 | 433.00 | 399.55 | 681,000 |
| 2024-01-23 | 442.50 | 443.50 | 429.00 | 432.50 | 399.09 | 1,051,000 |
| 2024-01-22 | 430.00 | 450.50 | 430.00 | 438.50 | 404.63 | 2,918,000 |
| 2024-01-19 | 417.50 | 428.50 | 417.50 | 419.50 | 387.10 | 1,138,000 |
| 2024-01-18 | 411.00 | 415.00 | 405.50 | 413.00 | 381.10 | 661,000 |
| 2024-01-17 | 423.00 | 423.50 | 411.00 | 411.50 | 379.71 | 890,000 |
| 2024-01-16 | 427.00 | 432.00 | 421.00 | 421.50 | 388.94 | 903,000 |
| 2024-01-15 | 438.00 | 438.50 | 429.50 | 429.50 | 396.32 | 644,372 |
| 2024-01-12 | 440.00 | 441.50 | 432.00 | 432.00 | 398.63 | 963,000 |
| 2024-01-11 | 437.00 | 452.00 | 436.00 | 442.00 | 407.86 | 1,862,000 |
| 2024-01-10 | 434.50 | 440.00 | 423.50 | 440.00 | 406.01 | 2,070,000 |
| 2024-01-09 | 420.00 | 443.00 | 420.00 | 438.50 | 404.63 | 3,905,000 |
| 2024-01-08 | 415.50 | 419.00 | 402.00 | 403.00 | 371.87 | 1,349,000 |
| 2024-01-05 | 422.00 | 424.00 | 413.00 | 414.50 | 382.48 | 706,000 |
| 2024-01-04 | 421.00 | 430.00 | 420.50 | 420.50 | 388.02 | 485,000 |
| 2024-01-03 | 421.00 | 428.50 | 418.50 | 425.00 | 392.17 | 624,000 |
| 2024-01-02 | 442.50 | 443.00 | 426.00 | 429.50 | 396.32 | 1,344,000 |
| 2023-12-29 | 443.50 | 444.50 | 438.00 | 441.00 | 406.94 | 540,000 |
| 2023-12-28 | 442.50 | 442.50 | 438.00 | 439.50 | 405.55 | 476,000 |
| 2023-12-27 | 442.00 | 444.50 | 437.50 | 439.00 | 405.09 | 691,000 |
| 2023-12-26 | 448.50 | 453.00 | 440.50 | 440.50 | 406.47 | 802,000 |
| 2023-12-25 | 454.50 | 457.00 | 448.00 | 448.00 | 413.40 | 560,000 |
| 2023-12-22 | 458.00 | 460.00 | 449.00 | 453.00 | 418.01 | 930,000 |
| 2023-12-21 | 444.00 | 459.00 | 442.00 | 455.00 | 419.85 | 1,447,000 |
| 2023-12-20 | 439.00 | 449.50 | 439.00 | 449.50 | 414.78 | 1,014,000 |
| 2023-12-19 | 445.50 | 448.00 | 436.50 | 437.00 | 403.25 | 946,000 |
| 2023-12-18 | 443.50 | 449.50 | 440.50 | 442.00 | 407.86 | 683,000 |
| 2023-12-15 | 447.00 | 450.00 | 443.00 | 446.00 | 411.55 | 1,022,000 |
| 2023-12-14 | 450.00 | 453.50 | 442.00 | 445.00 | 410.63 | 1,505,000 |
| 2023-12-13 | 444.50 | 453.00 | 442.00 | 443.50 | 409.24 | 1,609,000 |
| 2023-12-12 | 450.50 | 454.50 | 439.50 | 440.50 | 406.47 | 2,005,000 |
| 2023-12-11 | 433.00 | 459.50 | 433.00 | 448.00 | 413.40 | 4,087,000 |
| 2023-12-08 | 489.50 | 491.00 | 475.00 | 476.50 | 439.69 | 2,520,000 |
| 2023-12-07 | 474.50 | 485.00 | 469.00 | 481.00 | 443.85 | 1,913,000 |
| 2023-12-06 | 485.00 | 493.00 | 476.00 | 476.00 | 439.23 | 2,042,000 |
| 2023-12-05 | 493.00 | 493.00 | 474.00 | 478.50 | 441.54 | 2,694,000 |
| 2023-12-04 | 513.00 | 518.00 | 490.50 | 497.00 | 458.61 | 3,284,000 |
| 2023-12-01 | 489.00 | 519.00 | 488.50 | 513.00 | 473.37 | 4,856,000 |
| 2023-11-30 | 506.00 | 517.00 | 488.50 | 494.50 | 456.30 | 8,181,000 |
| 2023-11-29 | 469.50 | 496.00 | 468.00 | 496.00 | 457.69 | 5,276,000 |
| 2023-11-28 | 428.50 | 451.00 | 428.50 | 451.00 | 416.16 | 1,846,000 |
| 2023-11-27 | 456.50 | 457.50 | 431.50 | 432.00 | 398.63 | 2,576,000 |
| 2023-11-24 | 471.00 | 472.00 | 460.00 | 460.00 | 424.47 | 1,415,000 |
| 2023-11-23 | 482.00 | 484.50 | 467.00 | 467.00 | 430.93 | 2,180,000 |
| 2023-11-22 | 485.00 | 488.50 | 478.00 | 482.00 | 444.77 | 2,010,000 |
| 2023-11-21 | 481.00 | 498.00 | 481.00 | 490.50 | 452.61 | 5,488,000 |
| 2023-11-20 | 475.00 | 475.00 | 465.00 | 474.00 | 437.39 | 1,211,000 |
| 2023-11-17 | 467.00 | 473.00 | 461.00 | 471.50 | 435.08 | 2,059,000 |
| 2023-11-16 | 479.00 | 479.50 | 466.00 | 466.00 | 430.01 | 2,050,000 |
| 2023-11-15 | 488.00 | 495.00 | 472.50 | 476.50 | 439.69 | 5,379,000 |
| 2023-11-14 | 476.00 | 476.00 | 465.00 | 471.00 | 434.62 | 3,088,000 |
| 2023-11-13 | 495.00 | 496.50 | 470.50 | 471.50 | 435.08 | 4,041,000 |
| 2023-11-10 | 486.00 | 489.00 | 474.00 | 488.00 | 450.31 | 3,959,000 |
| 2023-11-09 | 481.50 | 487.50 | 473.00 | 484.50 | 447.08 | 4,106,000 |
| 2023-11-08 | 495.00 | 500.00 | 470.50 | 477.50 | 440.62 | 7,395,000 |
| 2023-11-07 | 461.00 | 487.50 | 461.00 | 485.00 | 447.54 | 5,491,000 |
| 2023-11-06 | 453.00 | 474.50 | 447.50 | 465.00 | 429.08 | 5,047,000 |
| 2023-11-03 | 438.00 | 452.00 | 431.00 | 443.50 | 409.24 | 4,218,000 |
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.