AIC Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	179.00	181.00	170.50	176.00	160.67	2,639,000
2023-05-09	190.00	190.00	178.50	178.50	162.95	5,331,000
2023-05-08	185.00	198.00	183.00	198.00	180.76	2,720,000
2023-05-05	186.00	189.00	172.00	180.00	164.32	5,132,000
2023-05-04	182.00	190.00	180.00	188.00	171.63	1,184,000
2023-05-03	185.00	186.00	181.50	185.00	168.89	653,000
2023-05-02	178.50	189.00	172.50	186.00	169.80	894,000
2023-04-28	175.50	181.00	174.00	178.50	162.95	1,048,000
2023-04-27	181.00	183.00	171.50	173.50	158.39	1,332,000
2023-04-26	186.00	190.00	176.50	178.50	162.95	1,024,000
2023-04-25	217.50	217.50	194.50	194.50	177.56	940,000
2023-04-24	200.00	216.00	200.00	216.00	197.19	1,034,000
2023-04-21	196.00	196.50	185.00	196.50	179.39	883,000
2023-04-20	197.00	197.00	190.00	193.50	176.65	748,000
2023-04-19	194.50	195.50	188.50	195.50	178.47	783,000
2023-04-18	187.50	197.00	186.00	194.50	177.56	1,607,000
2023-04-17	180.50	188.00	178.00	185.00	168.89	5,321,000
2023-04-14	177.00	182.50	173.00	180.00	164.32	8,446,000
2023-04-13	169.00	179.50	164.00	176.00	160.67	13,555,000
2023-04-12	160.00	166.50	156.00	166.50	152.00	8,344,000
2023-04-11	147.00	151.50	146.00	151.50	138.31	2,925,000
2023-04-10	137.50	140.00	135.50	138.00	125.98	2,999,000
2023-04-07	134.00	138.00	132.50	136.00	124.16	3,155,000
2023-04-06	128.50	137.50	128.50	132.00	120.50	5,402,000
2023-03-31	133.00	133.50	128.00	128.50	117.31	2,427,000
2023-03-30	129.00	134.00	126.50	131.50	120.05	3,952,000
2023-03-29	121.00	128.00	121.00	127.00	115.94	2,654,000
2023-03-28	123.50	124.00	119.00	119.50	109.09	1,281,000
2023-03-27	124.00	126.50	122.50	124.00	113.20	1,066,000
2023-03-24	129.50	131.00	123.50	124.00	113.20	2,902,000
2023-03-23	119.50	129.00	117.50	127.50	116.40	2,911,000
2023-03-22	117.50	123.50	117.50	120.00	109.55	2,154,000
2023-03-21	114.50	116.50	114.00	115.50	105.44	831,000
2023-03-20	112.00	114.50	111.00	113.00	103.16	801,000
2023-03-17	110.50	113.00	110.50	111.00	101.33	766,000
2023-03-16	110.00	112.00	107.50	108.50	99.051	1,313,000
2023-03-15	113.00	114.50	110.50	110.50	100.88	1,269,000
2023-03-14	113.00	114.00	110.00	110.00	100.42	1,517,000
2023-03-13	112.00	116.50	112.00	114.00	104.07	2,280,000
2023-03-10	123.00	124.50	118.50	118.50	108.18	1,896,000
2023-03-09	131.00	131.50	126.00	126.00	115.03	1,644,000
2023-03-08	135.50	139.00	129.50	129.50	118.22	4,966,000
2023-03-07	131.50	133.50	130.00	132.00	120.50	1,249,000
2023-03-06	132.50	133.00	130.00	130.50	119.13	1,068,000
2023-03-03	130.00	134.00	129.00	130.00	118.68	3,054,000
2023-03-02	129.00	131.00	128.00	128.00	116.85	1,170,000
2023-03-01	126.00	128.00	125.00	127.00	115.94	662,000
2023-02-24	130.00	131.50	126.50	126.50	115.48	1,852,000
2023-02-23	127.50	128.00	125.00	128.00	116.85	2,148,000
2023-02-22	130.00	130.00	124.50	124.50	113.66	3,399,000
2023-02-21	136.00	147.00	131.50	132.00	120.50	11,164,000
2023-02-20	131.00	136.00	129.00	134.00	122.33	3,964,000
2023-02-17	130.00	133.00	129.00	130.00	118.68	2,837,000
2023-02-16	130.50	132.00	129.00	130.00	118.68	3,025,000
2023-02-15	128.00	134.50	127.00	130.50	119.13	7,952,000
2023-02-14	125.50	129.00	124.50	126.50	115.48	1,910,000
2023-02-13	126.00	127.50	124.50	124.50	113.66	1,509,000
2023-02-10	128.00	129.50	122.50	123.50	112.74	2,574,000
2023-02-09	126.50	130.50	126.00	127.50	116.40	2,575,000
2023-02-08	128.00	130.00	125.50	125.50	114.57	3,929,000

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.