AIC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.900	46.900	43.450	45.200	40.319	76,000
2022-05-12	48.450	48.450	44.200	45.100	40.230	88,000
2022-05-11	49.050	49.100	48.100	48.400	43.174	37,000
2022-05-10	48.650	49.650	48.500	48.750	43.486	35,000
2022-05-09	49.700	50.200	48.050	48.650	43.397	41,000
2022-05-06	50.000	50.000	49.250	49.700	44.333	25,000
2022-05-05	51.400	51.400	50.300	50.300	44.868	24,000
2022-05-04	51.000	51.000	49.100	50.100	44.690	35,000
2022-05-03	50.500	50.900	49.350	49.650	44.289	42,000
2022-04-29	51.700	51.700	49.900	50.200	44.779	25,000
2022-04-28	49.550	50.500	49.500	50.000	44.601	44,000
2022-04-27	48.750	49.200	47.350	48.900	43.620	111,000
2022-04-26	51.800	51.800	50.500	50.500	45.047	54,000
2022-04-25	52.500	52.900	50.400	50.600	45.136	171,000
2022-04-22	55.100	55.200	54.000	54.400	48.526	87,000
2022-04-21	55.600	56.100	55.500	55.900	49.864	60,000
2022-04-20	56.000	56.000	55.300	55.300	49.329	52,000
2022-04-19	56.000	56.700	55.500	55.800	49.775	78,000
2022-04-18	58.900	58.900	56.000	56.000	49.953	122,000
2022-04-15	56.000	58.500	56.000	58.200	51.915	220,000
2022-04-14	58.000	58.000	57.200	57.300	51.113	112,000
2022-04-13	58.000	58.800	57.200	57.700	51.469	252,000
2022-04-12	56.200	59.000	55.200	58.000	51.737	558,000
2022-04-11	58.500	58.800	55.400	55.400	49.418	422,000
2022-04-08	58.000	58.600	56.200	58.100	51.826	284,000
2022-04-07	57.300	59.000	56.000	57.700	51.469	351,000
2022-04-06	55.500	57.400	55.500	57.400	51.202	93,000
2022-04-01	54.300	58.100	54.000	56.400	50.310	444,000
2022-03-31	54.100	54.500	53.900	54.400	48.526	37,000
2022-03-30	54.300	55.200	54.000	54.100	48.258	70,000
2022-03-29	55.300	55.300	54.200	54.300	48.437	66,000
2022-03-28	53.300	54.500	52.400	54.200	48.347	72,000
2022-03-25	54.400	55.400	53.100	53.100	47.366	113,000
2022-03-24	52.400	53.000	52.400	52.700	47.009	36,000
2022-03-23	54.000	54.500	53.000	53.000	47.277	116,000
2022-03-22	52.400	53.000	52.400	52.700	47.009	29,000
2022-03-21	53.500	54.000	52.600	52.600	46.920	68,000
2022-03-18	52.300	53.500	52.300	53.300	47.545	90,000
2022-03-17	53.000	53.500	52.000	52.600	46.920	122,000
2022-03-16	52.800	52.800	51.300	51.600	46.028	131,000
2022-03-15	51.400	53.200	50.600	50.600	45.136	181,000
2022-03-14	51.200	51.500	50.700	51.300	45.761	42,000
2022-03-11	51.000	51.300	50.500	51.100	45.582	78,000
2022-03-10	51.200	51.400	50.500	51.300	45.761	83,000
2022-03-09	51.200	51.200	49.000	49.500	44.155	54,000
2022-03-08	49.900	51.800	48.850	48.850	43.575	131,000
2022-03-07	52.100	52.100	50.000	50.300	44.868	115,000
2022-03-04	52.500	53.500	52.200	52.200	46.563	49,000
2022-03-03	53.000	54.100	52.500	52.500	46.831	80,000
2022-03-02	52.700	53.100	52.100	52.400	46.742	67,000
2022-03-01	52.500	54.300	52.500	53.400	47.634	46,000
2022-02-25	52.600	54.000	52.600	52.600	46.920	80,000
2022-02-24	53.700	53.900	52.200	52.300	46.653	100,000
2022-02-23	54.600	54.700	53.900	54.300	48.437	55,000
2022-02-22	55.700	55.700	53.500	53.800	47.991	142,000
2022-02-21	55.900	57.700	55.600	55.700	49.685	386,000
2022-02-18	53.500	55.600	53.500	55.300	49.329	236,000
2022-02-17	54.100	56.000	53.500	53.800	47.991	150,000
2022-02-16	55.600	55.600	53.900	54.000	48.169	86,000
2022-02-15	54.000	55.000	53.400	53.800	47.991	100,000

← NewerPage 19 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.