AIC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.900	62.200	60.400	61.300	55.961	230,000
2022-11-01	59.000	61.500	59.000	60.400	55.140	226,000
2022-10-31	57.300	60.500	57.300	59.700	54.501	227,000
2022-10-28	59.100	59.400	56.800	56.800	51.853	211,000
2022-10-27	57.500	59.300	57.000	59.100	53.953	271,000
2022-10-26	57.500	57.600	54.600	56.000	51.123	280,000
2022-10-25	58.400	59.000	57.000	57.000	52.036	200,000
2022-10-24	58.500	61.200	58.000	58.000	52.949	364,000
2022-10-21	60.500	60.700	57.300	57.300	52.310	346,000
2022-10-20	63.000	63.700	59.300	60.700	55.414	601,000
2022-10-19	59.700	64.900	59.500	63.300	57.787	893,000
2022-10-18	60.600	60.900	58.900	59.000	53.862	401,000
2022-10-17	64.000	64.000	58.700	59.600	54.409	1,039,000
2022-10-14	67.000	68.500	65.200	65.200	59.522	1,102,000
2022-10-13	73.500	75.000	65.600	65.600	59.887	1,897,000
2022-10-12	67.100	73.400	66.000	72.800	66.460	978,000
2022-10-11	71.600	71.700	66.600	67.000	61.165	1,023,000
2022-10-07	66.300	71.100	66.200	71.100	64.908	1,159,000
2022-10-06	66.600	66.800	64.400	64.700	59.065	166,000
2022-10-05	67.500	67.900	65.800	66.000	60.252	175,000
2022-10-04	68.000	68.800	66.400	66.400	60.617	310,000
2022-10-03	66.000	67.800	65.800	67.000	61.165	154,000
2022-09-30	65.600	66.900	63.200	66.900	61.074	337,000
2022-09-29	65.100	66.600	64.500	65.000	59.339	258,000
2022-09-28	66.500	66.500	63.000	63.000	57.513	272,000
2022-09-27	63.100	66.000	63.000	66.000	60.252	252,000
2022-09-26	62.800	64.900	61.500	62.600	57.148	574,000
2022-09-23	70.500	71.000	64.000	64.300	58.700	671,000
2022-09-22	70.300	72.000	70.000	71.000	64.817	330,000
2022-09-21	71.300	71.300	70.000	70.800	64.634	158,000
2022-09-20	71.400	72.000	69.700	71.300	65.090	284,000
2022-09-19	72.000	72.000	69.900	70.000	63.904	210,000
2022-09-16	72.500	72.600	71.700	71.700	65.456	180,000
2022-09-15	74.200	75.100	72.500	72.600	66.277	707,000
2022-09-14	70.400	73.100	70.400	73.100	66.734	407,000
2022-09-13	72.500	73.700	71.800	72.600	66.277	760,000
2022-09-12	71.300	72.600	70.300	71.400	65.182	483,000
2022-09-08	71.800	72.500	69.600	70.200	64.086	1,128,000
2022-09-07	70.400	70.400	68.200	68.900	62.899	430,000
2022-09-06	69.800	71.000	68.200	69.700	63.630	796,000
2022-09-05	72.400	74.100	69.500	70.100	63.995	1,366,000
2022-09-02	73.300	75.600	71.500	71.500	65.273	2,000,000
2022-09-01	69.100	73.500	68.000	73.500	67.099	2,100,000
2022-08-31	64.200	70.600	63.400	69.000	62.991	2,051,000
2022-08-30	64.500	67.500	63.900	64.200	58.609	1,191,000
2022-08-29	61.300	64.000	61.100	63.700	58.152	370,000
2022-08-26	64.100	64.900	62.700	63.100	57.605	382,000
2022-08-25	63.300	65.200	63.100	64.600	57.624	739,000
2022-08-24	63.300	65.000	62.500	62.500	55.751	304,000
2022-08-23	63.000	63.900	62.200	62.700	55.929	157,000
2022-08-22	62.800	64.600	62.500	63.500	56.643	253,000
2022-08-19	64.800	66.500	62.900	62.900	56.108	851,000
2022-08-18	61.000	65.100	60.800	64.000	57.089	860,000
2022-08-17	62.700	62.700	61.000	61.000	54.413	221,000
2022-08-16	60.800	63.500	60.800	62.000	55.305	327,000
2022-08-15	62.300	62.600	60.700	61.200	54.591	258,000
2022-08-12	62.100	66.000	61.800	62.000	55.305	889,000
2022-08-11	63.800	63.800	61.600	61.600	54.948	2,188,000
2022-08-10	57.500	59.300	57.100	58.000	51.737	123,000
2022-08-09	60.800	60.800	55.600	58.100	51.826	906,000

← NewerPage 17 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.