AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 415.50 | 440.00 | 404.00 | 429.50 | 392.09 | 9,876,000 |
| 2023-08-04 | 375.00 | 402.50 | 368.00 | 402.50 | 367.45 | 7,911,000 |
| 2023-08-02 | 391.00 | 398.50 | 353.00 | 366.00 | 334.12 | 7,219,000 |
| 2023-08-01 | 423.50 | 430.00 | 380.00 | 386.50 | 352.84 | 9,401,000 |
| 2023-07-31 | 438.00 | 438.00 | 392.50 | 422.00 | 385.25 | 9,843,000 |
| 2023-07-28 | 398.00 | 398.50 | 398.00 | 398.50 | 363.79 | 2,068,000 |
| 2023-07-27 | 370.00 | 375.00 | 354.00 | 362.50 | 330.93 | 7,456,000 |
| 2023-07-26 | 356.50 | 380.00 | 350.00 | 364.50 | 332.76 | 11,354,000 |
| 2023-07-25 | 344.00 | 365.50 | 344.00 | 348.00 | 317.69 | 8,318,000 |
| 2023-07-24 | 349.50 | 362.00 | 337.00 | 338.50 | 309.02 | 5,794,000 |
| 2023-07-21 | 338.00 | 355.00 | 334.50 | 347.00 | 316.78 | 4,578,000 |
| 2023-07-20 | 337.50 | 357.50 | 332.50 | 344.50 | 314.50 | 5,923,000 |
| 2023-07-19 | 338.00 | 347.50 | 331.00 | 335.50 | 306.28 | 4,225,000 |
| 2023-07-18 | 343.50 | 349.00 | 328.50 | 332.50 | 303.54 | 4,341,000 |
| 2023-07-17 | 332.00 | 347.50 | 328.00 | 342.00 | 312.21 | 4,857,000 |
| 2023-07-14 | 349.00 | 350.00 | 325.00 | 339.00 | 309.48 | 8,702,000 |
| 2023-07-13 | 387.50 | 401.00 | 338.00 | 338.00 | 308.56 | 13,558,000 |
| 2023-07-12 | 346.50 | 375.50 | 343.00 | 375.50 | 342.80 | 8,517,000 |
| 2023-07-11 | 344.00 | 353.50 | 339.50 | 341.50 | 311.76 | 4,277,000 |
| 2023-07-10 | 346.50 | 351.50 | 332.50 | 338.00 | 308.56 | 3,773,000 |
| 2023-07-07 | 350.00 | 362.50 | 346.50 | 347.00 | 316.78 | 9,508,000 |
| 2023-07-06 | 342.00 | 351.00 | 331.00 | 332.00 | 303.09 | 4,123,000 |
| 2023-07-05 | 346.00 | 355.00 | 333.50 | 348.00 | 317.69 | 5,836,000 |
| 2023-07-04 | 335.50 | 346.00 | 335.00 | 339.50 | 309.93 | 4,953,000 |
| 2023-07-03 | 333.50 | 357.00 | 332.00 | 332.50 | 303.54 | 7,974,000 |
| 2023-06-30 | 316.50 | 330.00 | 311.50 | 326.00 | 297.61 | 6,968,000 |
| 2023-06-29 | 302.50 | 315.00 | 300.50 | 314.00 | 286.65 | 5,868,000 |
| 2023-06-28 | 300.00 | 306.00 | 294.00 | 294.00 | 268.40 | 5,021,000 |
| 2023-06-27 | 300.00 | 313.50 | 292.00 | 294.00 | 268.40 | 6,410,000 |
| 2023-06-26 | 327.00 | 332.00 | 301.00 | 305.00 | 278.44 | 8,299,000 |
| 2023-06-21 | 347.50 | 352.00 | 330.50 | 333.00 | 304.00 | 11,744,000 |
| 2023-06-20 | 304.00 | 337.50 | 303.00 | 337.50 | 308.11 | 10,331,000 |
| 2023-06-19 | 296.50 | 318.50 | 289.00 | 307.00 | 280.26 | 18,915,000 |
| 2023-06-16 | 265.00 | 292.00 | 263.50 | 292.00 | 266.57 | 6,524,000 |
| 2023-06-15 | 250.50 | 270.50 | 249.00 | 265.50 | 242.38 | 5,934,000 |
| 2023-06-14 | 245.50 | 254.00 | 241.50 | 246.00 | 224.58 | 3,510,000 |
| 2023-06-13 | 251.00 | 258.00 | 244.00 | 245.50 | 224.12 | 3,467,000 |
| 2023-06-12 | 250.00 | 253.00 | 242.50 | 244.00 | 222.75 | 2,338,000 |
| 2023-06-09 | 244.50 | 256.50 | 242.00 | 248.00 | 226.40 | 4,701,000 |
| 2023-06-08 | 248.00 | 259.00 | 236.00 | 241.00 | 220.01 | 5,658,000 |
| 2023-06-07 | 234.00 | 251.00 | 231.00 | 245.50 | 224.12 | 5,372,000 |
| 2023-06-06 | 229.00 | 233.00 | 224.50 | 229.50 | 209.51 | 2,314,000 |
| 2023-06-05 | 223.50 | 237.50 | 221.00 | 230.00 | 209.97 | 4,183,000 |
| 2023-06-02 | 232.00 | 236.00 | 219.50 | 221.50 | 202.21 | 4,952,000 |
| 2023-06-01 | 221.50 | 236.50 | 221.50 | 229.00 | 209.06 | 5,786,000 |
| 2023-05-31 | 216.00 | 228.50 | 215.50 | 221.50 | 202.21 | 4,576,000 |
| 2023-05-30 | 213.50 | 221.00 | 211.00 | 214.00 | 195.36 | 3,028,000 |
| 2023-05-29 | 214.00 | 223.50 | 207.00 | 215.00 | 196.28 | 4,207,000 |
| 2023-05-26 | 228.00 | 235.50 | 208.50 | 210.50 | 192.17 | 10,410,000 |
| 2023-05-25 | 204.50 | 222.00 | 198.00 | 222.00 | 202.67 | 6,411,000 |
| 2023-05-24 | 198.00 | 204.50 | 193.50 | 202.00 | 184.41 | 2,408,000 |
| 2023-05-23 | 197.50 | 207.00 | 197.00 | 199.00 | 181.67 | 2,957,000 |
| 2023-05-22 | 195.00 | 203.00 | 192.00 | 197.50 | 180.30 | 2,810,000 |
| 2023-05-19 | 194.00 | 204.00 | 190.50 | 195.50 | 178.47 | 5,726,000 |
| 2023-05-18 | 197.50 | 199.50 | 184.00 | 191.50 | 174.82 | 4,049,000 |
| 2023-05-17 | 188.50 | 196.50 | 187.00 | 192.00 | 175.28 | 4,009,000 |
| 2023-05-16 | 179.00 | 192.00 | 178.00 | 188.50 | 172.08 | 6,016,000 |
| 2023-05-15 | 180.00 | 184.50 | 174.00 | 175.00 | 159.76 | 2,420,000 |
| 2023-05-12 | 172.50 | 187.50 | 172.00 | 184.00 | 167.98 | 5,134,000 |
| 2023-05-11 | 176.50 | 181.50 | 170.00 | 170.50 | 155.65 | 2,542,000 |
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.