AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 432.50 | 444.50 | 428.00 | 430.50 | 397.25 | 4,425,000 |
| 2023-11-01 | 426.00 | 427.50 | 414.00 | 421.00 | 388.48 | 3,009,000 |
| 2023-10-31 | 446.00 | 448.00 | 408.50 | 417.00 | 384.79 | 7,194,000 |
| 2023-10-30 | 450.50 | 458.50 | 441.50 | 444.00 | 409.70 | 2,867,000 |
| 2023-10-27 | 467.00 | 470.50 | 442.00 | 449.00 | 414.32 | 4,533,000 |
| 2023-10-26 | 465.00 | 474.50 | 460.50 | 462.00 | 426.31 | 3,639,000 |
| 2023-10-25 | 480.00 | 502.00 | 472.00 | 482.00 | 444.77 | 8,445,000 |
| 2023-10-24 | 452.50 | 458.00 | 440.50 | 457.50 | 422.16 | 4,141,000 |
| 2023-10-23 | 454.50 | 467.00 | 447.00 | 448.50 | 413.86 | 3,197,000 |
| 2023-10-20 | 453.50 | 463.00 | 438.00 | 458.00 | 422.62 | 4,762,000 |
| 2023-10-19 | 454.50 | 468.00 | 446.50 | 461.00 | 425.39 | 5,048,000 |
| 2023-10-18 | 498.00 | 499.00 | 453.50 | 455.00 | 419.85 | 6,270,000 |
| 2023-10-17 | 529.00 | 537.00 | 492.00 | 502.00 | 463.22 | 5,045,000 |
| 2023-10-16 | 524.00 | 528.00 | 517.00 | 521.00 | 480.76 | 2,366,000 |
| 2023-10-13 | 519.00 | 532.00 | 510.00 | 525.00 | 484.45 | 3,815,000 |
| 2023-10-12 | 519.00 | 526.00 | 507.00 | 522.00 | 481.68 | 4,433,000 |
| 2023-10-11 | 560.00 | 567.00 | 509.00 | 510.00 | 470.61 | 8,816,000 |
| 2023-10-06 | 585.00 | 589.00 | 565.00 | 565.00 | 521.36 | 4,686,000 |
| 2023-10-05 | 589.00 | 597.00 | 578.00 | 582.00 | 537.05 | 5,571,000 |
| 2023-10-04 | 560.00 | 582.00 | 556.00 | 580.00 | 535.20 | 6,374,000 |
| 2023-10-03 | 574.00 | 578.00 | 555.00 | 571.00 | 526.89 | 4,960,000 |
| 2023-10-02 | 560.00 | 581.00 | 558.00 | 569.00 | 525.05 | 7,268,000 |
| 2023-09-28 | 550.00 | 554.00 | 525.00 | 545.00 | 502.90 | 6,575,000 |
| 2023-09-27 | 537.00 | 546.00 | 526.00 | 541.00 | 499.21 | 6,683,000 |
| 2023-09-26 | 560.00 | 580.00 | 522.00 | 534.00 | 492.75 | 8,985,000 |
| 2023-09-25 | 581.00 | 583.00 | 560.00 | 565.00 | 521.36 | 12,011,000 |
| 2023-09-22 | 496.00 | 550.00 | 492.50 | 550.00 | 507.52 | 8,978,000 |
| 2023-09-21 | 495.00 | 505.00 | 486.00 | 500.00 | 461.38 | 4,726,000 |
| 2023-09-20 | 512.00 | 523.00 | 496.00 | 505.00 | 465.99 | 6,471,000 |
| 2023-09-19 | 531.00 | 540.00 | 503.00 | 516.00 | 476.14 | 5,446,000 |
| 2023-09-18 | 570.00 | 574.00 | 520.00 | 524.00 | 483.53 | 5,361,000 |
| 2023-09-15 | 585.00 | 595.00 | 567.00 | 577.00 | 532.43 | 4,937,000 |
| 2023-09-14 | 575.00 | 585.00 | 570.00 | 579.00 | 534.28 | 4,468,000 |
| 2023-09-13 | 577.00 | 590.00 | 566.00 | 568.00 | 524.13 | 5,604,000 |
| 2023-09-12 | 578.00 | 594.00 | 560.00 | 582.00 | 537.05 | 7,674,000 |
| 2023-09-11 | 606.00 | 611.00 | 569.00 | 575.00 | 530.59 | 6,749,000 |
| 2023-09-08 | 632.00 | 639.00 | 606.00 | 609.00 | 561.96 | 11,194,000 |
| 2023-09-07 | 585.00 | 624.00 | 584.00 | 620.00 | 572.11 | 7,694,000 |
| 2023-09-06 | 620.00 | 642.00 | 575.00 | 591.00 | 545.35 | 12,643,000 |
| 2023-09-05 | 570.00 | 629.00 | 565.00 | 615.00 | 567.50 | 9,951,000 |
| 2023-09-04 | 546.00 | 577.00 | 541.00 | 574.00 | 529.66 | 4,933,000 |
| 2023-09-01 | 562.00 | 564.00 | 532.00 | 541.00 | 499.21 | 3,905,000 |
| 2023-08-31 | 560.00 | 567.00 | 547.00 | 560.00 | 516.74 | 7,185,000 |
| 2023-08-30 | 552.00 | 552.00 | 552.00 | 552.00 | 509.36 | 1,887,000 |
| 2023-08-29 | 519.00 | 524.00 | 495.50 | 502.00 | 463.22 | 5,970,000 |
| 2023-08-28 | 548.00 | 551.00 | 505.00 | 510.00 | 470.61 | 4,566,000 |
| 2023-08-25 | 531.00 | 568.00 | 530.00 | 534.00 | 492.75 | 5,216,000 |
| 2023-08-24 | 559.00 | 570.00 | 547.00 | 554.00 | 505.75 | 5,874,000 |
| 2023-08-23 | 573.00 | 584.00 | 524.00 | 534.00 | 487.49 | 7,683,000 |
| 2023-08-22 | 615.00 | 635.00 | 566.00 | 570.00 | 520.36 | 10,314,000 |
| 2023-08-21 | 562.00 | 597.00 | 551.00 | 597.00 | 545.01 | 9,285,000 |
| 2023-08-18 | 518.00 | 565.00 | 517.00 | 543.00 | 495.71 | 13,132,000 |
| 2023-08-17 | 500.00 | 527.00 | 500.00 | 515.00 | 470.15 | 9,583,000 |
| 2023-08-16 | 458.00 | 511.00 | 455.00 | 511.00 | 466.50 | 11,378,000 |
| 2023-08-15 | 473.00 | 483.50 | 453.00 | 465.00 | 424.50 | 7,739,000 |
| 2023-08-14 | 458.00 | 478.00 | 447.00 | 450.00 | 410.81 | 7,562,000 |
| 2023-08-11 | 479.50 | 493.00 | 459.00 | 466.00 | 425.42 | 10,967,000 |
| 2023-08-10 | 480.00 | 490.00 | 451.00 | 462.50 | 422.22 | 13,435,000 |
| 2023-08-09 | 451.50 | 498.00 | 440.00 | 488.00 | 445.50 | 12,105,000 |
| 2023-08-08 | 452.50 | 472.00 | 436.00 | 460.50 | 420.39 | 15,210,000 |
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.