AIC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	132.00	134.00	128.50	128.50	117.31	3,259,000
2023-02-06	128.00	133.50	126.50	133.00	121.42	3,171,000
2023-02-03	130.00	135.00	127.00	129.00	117.77	5,616,000
2023-02-02	128.00	132.00	125.00	130.00	118.68	5,978,000
2023-02-01	129.50	134.00	125.00	128.00	116.85	6,760,000
2023-01-31	127.00	131.00	125.50	127.00	115.94	3,987,000
2023-01-30	138.00	140.50	129.50	129.50	118.22	7,147,000
2023-01-17	140.00	145.50	133.50	136.50	124.61	27,856,000
2023-01-16	124.00	133.00	122.50	133.00	121.42	16,792,000
2023-01-13	112.00	121.00	112.00	121.00	110.46	6,105,000
2023-01-12	106.00	112.00	105.50	110.00	100.42	3,337,000
2023-01-11	105.00	112.50	105.00	106.50	97.225	4,003,000
2023-01-10	105.50	109.00	102.00	105.00	95.855	2,425,000
2023-01-09	105.50	105.50	101.00	104.50	95.399	3,035,000
2023-01-06	105.50	107.00	98.500	99.400	90.743	3,742,000
2023-01-05	113.00	122.00	105.50	105.50	96.312	5,717,000
2023-01-04	106.50	117.50	104.00	115.00	104.98	3,393,000
2023-01-03	113.00	119.00	112.00	112.00	102.25	931,000
2022-12-30	114.00	114.00	111.00	114.00	104.07	371,000
2022-12-29	104.00	114.00	104.00	114.00	104.07	832,000
2022-12-28	111.00	111.50	106.50	106.50	97.225	634,000
2022-12-27	118.50	118.50	111.00	113.00	103.16	553,000
2022-12-26	116.00	118.00	115.50	117.00	106.81	387,000
2022-12-23	114.00	114.50	111.00	114.00	104.07	702,000
2022-12-22	120.00	123.00	116.00	116.50	106.35	604,000
2022-12-21	115.50	117.50	113.50	117.50	107.27	615,000
2022-12-20	119.00	121.00	113.50	114.50	104.53	970,000
2022-12-19	116.50	119.00	116.50	117.00	106.81	645,000
2022-12-16	115.00	119.00	113.00	119.00	108.64	1,391,000
2022-12-15	113.00	115.00	110.50	114.50	104.53	4,242,000
2022-12-14	110.50	115.00	108.50	115.00	104.98	9,603,000
2022-12-13	104.00	112.50	101.50	107.00	97.681	14,610,000
2022-12-12	97.800	103.50	97.100	103.50	94.486	6,932,000
2022-12-09	89.300	94.400	87.600	94.400	86.179	5,188,000
2022-12-08	84.000	85.900	82.600	85.900	78.419	2,315,000
2022-12-07	77.000	79.000	74.400	78.100	71.298	939,000
2022-12-06	78.500	79.500	76.600	76.600	69.929	623,000
2022-12-05	80.100	80.600	77.200	78.300	71.481	811,000
2022-12-02	83.000	84.500	79.000	79.000	72.120	1,384,000
2022-12-01	81.600	83.900	80.600	83.400	76.137	1,224,000
2022-11-30	79.000	82.500	77.600	80.900	73.854	1,504,000
2022-11-29	77.300	79.600	75.900	78.800	71.937	1,000,000
2022-11-28	77.000	80.000	76.500	77.100	70.385	986,000
2022-11-25	77.000	78.000	76.100	77.000	70.294	638,000
2022-11-24	77.100	78.500	75.000	76.600	69.929	863,000
2022-11-23	75.500	78.400	74.900	76.300	69.655	1,009,000
2022-11-22	76.700	78.000	74.100	74.400	67.920	916,000
2022-11-21	76.000	78.600	75.600	76.400	69.746	1,054,000
2022-11-18	78.400	80.300	75.100	75.800	69.199	1,829,000
2022-11-17	75.000	79.700	72.800	78.500	71.663	2,745,000
2022-11-16	70.900	75.300	69.700	74.500	68.012	1,590,000
2022-11-15	70.300	71.500	68.700	69.600	63.538	588,000
2022-11-14	71.000	72.100	69.100	69.600	63.538	747,000
2022-11-11	75.400	75.600	70.100	71.000	64.817	1,764,000
2022-11-10	74.000	75.200	70.300	71.600	65.364	2,303,000
2022-11-09	68.500	74.900	68.500	74.900	68.377	1,943,000
2022-11-08	70.700	71.200	67.000	68.100	62.169	1,059,000
2022-11-07	66.600	67.200	65.000	65.000	59.339	530,000
2022-11-04	62.700	66.000	62.200	66.000	60.252	367,000
2022-11-03	60.100	63.500	60.100	63.300	57.787	270,000

← NewerPage 16 of 21 · 1,216 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.