AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 459.00 | 472.00 | 452.50 | 472.00 | 465.21 | 393,105 |
| 2026-07-20 | 442.50 | 463.00 | 432.00 | 451.50 | 445.00 | 694,386 |
| 2026-07-17 | 462.50 | 473.00 | 442.00 | 442.00 | 435.64 | 687,120 |
| 2026-07-16 | 484.50 | 489.50 | 477.50 | 480.50 | 473.59 | 307,245 |
| 2026-07-15 | 480.00 | 500.00 | 476.00 | 488.00 | 480.98 | 454,473 |
| 2026-07-14 | 485.50 | 495.50 | 462.50 | 476.50 | 469.64 | 713,487 |
| 2026-07-13 | 516.00 | 525.00 | 489.00 | 489.00 | 481.96 | 729,468 |
| 2026-07-10 | 516.00 | 516.00 | 516.00 | 516.00 | 508.58 | 0 |
| 2026-07-09 | 525.00 | 535.00 | 514.00 | 516.00 | 508.58 | 717,069 |
| 2026-07-08 | 550.00 | 550.00 | 508.00 | 520.00 | 512.52 | 2,641,792 |
| 2026-07-07 | 542.00 | 542.00 | 542.00 | 542.00 | 534.20 | 998,189 |
| 2026-07-06 | 513.00 | 516.00 | 493.50 | 493.50 | 486.40 | 433,702 |
| 2026-07-03 | 478.00 | 524.00 | 478.00 | 507.00 | 499.71 | 947,599 |
| 2026-07-02 | 480.00 | 489.50 | 477.00 | 479.50 | 472.60 | 336,608 |
| 2026-07-01 | 508.00 | 508.00 | 486.50 | 487.00 | 479.99 | 373,770 |
| 2026-06-30 | 477.00 | 507.00 | 477.00 | 501.00 | 493.79 | 403,365 |
| 2026-06-29 | 479.00 | 487.00 | 471.50 | 474.00 | 467.18 | 310,378 |
| 2026-06-26 | 513.00 | 522.00 | 479.00 | 482.50 | 475.56 | 1,425,942 |
| 2026-06-25 | 511.00 | 513.00 | 493.00 | 504.00 | 496.75 | 496,103 |
| 2026-06-24 | 492.00 | 505.00 | 483.00 | 504.00 | 496.75 | 292,026 |
| 2026-06-23 | 514.00 | 515.00 | 496.00 | 496.00 | 488.86 | 597,689 |
| 2026-06-22 | 512.00 | 517.00 | 503.00 | 513.00 | 505.62 | 589,919 |
| 2026-06-18 | 499.00 | 511.00 | 495.50 | 500.00 | 492.81 | 554,639 |
| 2026-06-17 | 492.00 | 504.00 | 491.50 | 496.50 | 489.36 | 350,819 |
| 2026-06-16 | 525.00 | 529.00 | 499.00 | 499.00 | 491.82 | 550,306 |
| 2026-06-15 | 513.00 | 520.00 | 507.00 | 514.00 | 506.60 | 388,100 |
| 2026-06-12 | 511.00 | 514.00 | 495.50 | 501.00 | 493.79 | 553,418 |
| 2026-06-11 | 490.00 | 510.00 | 475.50 | 491.50 | 484.43 | 972,894 |
| 2026-06-10 | 520.00 | 547.00 | 497.50 | 498.50 | 491.33 | 1,197,455 |
| 2026-06-09 | 545.00 | 548.00 | 529.00 | 535.00 | 527.30 | 1,336,736 |
| 2026-06-08 | 513.00 | 566.00 | 513.00 | 564.00 | 555.88 | 913,249 |
| 2026-06-05 | 573.00 | 577.00 | 541.00 | 569.00 | 560.81 | 723,100 |
| 2026-06-04 | 582.00 | 586.00 | 570.00 | 571.00 | 562.78 | 680,973 |
| 2026-06-03 | 601.00 | 606.00 | 584.00 | 588.00 | 579.54 | 1,200,763 |
| 2026-06-02 | 655.00 | 656.00 | 593.00 | 598.00 | 589.40 | 3,164,078 |
| 2026-06-01 | 588.00 | 639.00 | 583.00 | 632.00 | 622.91 | 2,401,584 |
| 2026-05-29 | 570.00 | 587.00 | 564.00 | 581.00 | 572.64 | 924,308 |
| 2026-05-28 | 590.00 | 599.00 | 557.00 | 560.00 | 551.94 | 1,139,877 |
| 2026-05-27 | 625.00 | 625.00 | 583.00 | 587.00 | 578.55 | 1,115,756 |
| 2026-05-26 | 623.00 | 627.00 | 588.00 | 603.00 | 594.32 | 1,500,274 |
| 2026-05-25 | 647.00 | 647.00 | 620.00 | 621.00 | 612.06 | 2,992,979 |
| 2026-05-22 | 589.00 | 589.00 | 589.00 | 589.00 | 580.53 | 508,215 |
| 2026-05-21 | 517.00 | 545.00 | 515.00 | 536.00 | 528.29 | 1,090,987 |
| 2026-05-20 | 532.00 | 538.00 | 500.00 | 504.00 | 496.75 | 1,573,756 |
| 2026-05-19 | 558.00 | 564.00 | 530.00 | 533.00 | 525.33 | 974,423 |
| 2026-05-18 | 540.00 | 564.00 | 527.00 | 554.00 | 546.03 | 1,023,780 |
| 2026-05-15 | 567.00 | 567.00 | 544.00 | 546.00 | 538.14 | 1,039,179 |
| 2026-05-14 | 571.00 | 572.00 | 545.00 | 554.00 | 546.03 | 1,577,990 |
| 2026-05-13 | 583.00 | 588.00 | 558.00 | 569.00 | 560.81 | 1,193,209 |
| 2026-05-12 | 601.00 | 605.00 | 570.00 | 593.00 | 584.47 | 1,811,488 |
| 2026-05-11 | 575.00 | 591.00 | 555.00 | 582.00 | 573.63 | 2,514,430 |
| 2026-05-08 | 670.00 | 680.00 | 603.00 | 603.00 | 594.32 | 3,367,844 |
| 2026-05-07 | 681.00 | 700.00 | 653.00 | 670.00 | 660.36 | 2,755,741 |
| 2026-05-06 | 691.00 | 703.00 | 626.00 | 664.00 | 654.45 | 2,964,996 |
| 2026-05-05 | 648.00 | 671.00 | 643.00 | 659.00 | 649.52 | 1,601,404 |
| 2026-05-04 | 685.00 | 686.00 | 644.00 | 654.00 | 644.59 | 1,978,760 |
| 2026-04-30 | 621.00 | 680.00 | 612.00 | 668.00 | 658.39 | 2,799,461 |
| 2026-04-29 | 616.00 | 632.00 | 603.00 | 619.00 | 610.09 | 883,476 |
| 2026-04-28 | 617.00 | 630.00 | 608.00 | 622.00 | 613.05 | 1,392,188 |
| 2026-04-27 | 654.00 | 668.00 | 593.00 | 620.00 | 611.08 | 2,275,537 |
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.