AIC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	62.900	66.000	61.300	61.300	54.681	834,000
2022-08-05	58.600	63.500	58.200	62.900	56.108	983,000
2022-08-04	58.000	58.400	55.300	58.000	51.737	101,000
2022-08-03	58.300	58.700	57.700	58.000	51.737	108,000
2022-08-02	59.200	59.400	57.500	58.200	51.915	233,000
2022-08-01	60.800	61.000	59.100	59.900	53.432	233,000
2022-07-29	57.800	60.200	57.800	59.900	53.432	541,000
2022-07-28	56.500	58.800	56.500	57.500	51.291	224,000
2022-07-27	58.200	58.200	56.900	57.000	50.845	91,000
2022-07-26	57.300	58.800	56.400	57.600	51.380	183,000
2022-07-25	58.000	59.900	56.500	57.200	51.023	425,000
2022-07-22	55.500	58.000	55.300	56.700	50.577	452,000
2022-07-21	54.900	54.900	54.200	54.500	48.615	46,000
2022-07-20	55.800	55.900	53.800	54.500	48.615	197,000
2022-07-19	53.300	56.500	53.300	54.900	48.972	399,000
2022-07-18	53.600	53.600	51.500	52.600	46.920	136,000
2022-07-15	52.500	56.700	52.000	53.500	47.723	1,213,000
2022-07-14	53.900	54.300	51.600	51.600	46.028	198,000
2022-07-13	54.500	55.700	53.100	53.400	47.634	234,000
2022-07-12	53.300	56.000	52.500	53.000	47.277	1,069,000
2022-07-11	53.000	53.000	53.000	53.000	47.277	224,000
2022-07-08	46.000	48.200	46.000	48.200	42.995	31,000
2022-07-07	44.200	46.450	43.700	46.000	41.033	67,000
2022-07-06	44.800	44.800	43.150	43.500	38.803	20,000
2022-07-05	45.300	45.300	43.800	44.400	39.606	21,000
2022-07-04	44.000	44.900	43.500	43.900	39.160	56,000
2022-07-01	46.100	46.100	44.150	44.150	39.383	76,000
2022-06-30	48.000	48.000	46.400	47.000	41.925	41,000
2022-06-29	49.300	49.300	48.000	48.250	43.040	30,000
2022-06-28	49.700	49.700	48.050	48.650	43.397	9,000
2022-06-27	48.300	49.000	48.200	48.500	43.263	20,000
2022-06-24	48.600	48.650	47.800	48.300	43.084	16,000
2022-06-23	48.500	48.550	47.300	47.950	42.772	30,000
2022-06-22	50.200	50.200	48.650	48.950	43.664	23,000
2022-06-21	49.450	50.400	49.450	50.200	44.779	33,000
2022-06-20	49.650	49.650	49.100	49.400	44.066	46,000
2022-06-17	48.600	49.700	48.500	49.600	44.244	47,000
2022-06-16	49.600	50.100	49.250	49.350	44.021	78,000
2022-06-15	49.350	49.800	49.300	49.400	44.066	21,000
2022-06-14	50.500	51.700	49.900	49.950	44.556	105,000
2022-06-13	49.700	50.500	49.700	50.400	44.958	52,000
2022-06-10	50.000	50.800	50.000	50.700	45.225	34,000
2022-06-09	53.100	53.100	50.500	50.700	45.225	232,000
2022-06-08	49.100	49.300	48.400	48.400	43.174	49,000
2022-06-07	49.700	49.700	48.550	48.550	43.307	31,000
2022-06-06	48.600	49.300	48.500	49.150	43.843	18,000
2022-06-02	48.550	49.300	48.500	48.500	43.263	31,000
2022-06-01	48.900	49.450	48.500	49.000	43.709	189,000
2022-05-31	46.600	48.450	45.100	48.100	42.906	119,000
2022-05-30	47.800	47.800	45.850	46.500	41.479	34,000
2022-05-27	45.650	46.400	45.600	45.600	40.676	25,000
2022-05-26	45.700	45.700	45.050	45.400	40.498	17,000
2022-05-25	44.500	45.500	44.500	45.450	40.542	35,000
2022-05-24	45.250	45.250	44.100	44.450	39.650	36,000
2022-05-23	44.950	45.350	44.600	44.950	40.096	28,000
2022-05-20	44.850	45.200	44.800	44.900	40.052	37,000
2022-05-19	43.500	45.200	43.450	45.000	40.141	40,000
2022-05-18	43.250	44.850	43.250	44.450	39.650	93,000
2022-05-17	44.000	44.200	43.050	43.300	38.624	114,000
2022-05-16	45.100	45.300	43.300	43.500	38.803	117,000

← NewerPage 18 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.