AIC Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	55.900	56.000	53.800	54.000	48.169	161,000
2022-02-11	56.500	57.000	55.600	55.600	49.596	231,000
2022-02-10	57.400	59.000	57.100	57.400	51.202	398,000
2022-02-09	57.700	58.200	56.600	57.300	51.113	618,000
2022-02-08	52.900	57.700	52.500	57.700	51.469	624,000
2022-02-07	52.500	52.700	51.600	52.500	46.831	73,000
2022-01-26	52.800	52.900	51.000	51.000	45.493	107,000
2022-01-25	51.700	53.900	51.700	51.700	46.117	194,000
2022-01-24	54.500	54.500	51.500	53.000	47.277	414,000
2022-01-21	57.500	57.500	54.600	54.600	48.704	371,000
2022-01-20	60.200	60.400	57.500	57.500	51.291	507,000
2022-01-19	57.900	60.200	57.500	59.700	53.253	881,000
2022-01-18	57.400	60.000	56.600	58.400	52.094	661,000
2022-01-17	55.700	57.800	55.700	56.700	50.577	239,000
2022-01-14	59.000	60.600	55.000	55.900	49.864	936,000
2022-01-13	59.900	62.000	58.700	58.700	52.361	699,000
2022-01-12	59.200	59.700	58.200	59.000	52.629	503,000
2022-01-11	59.300	62.100	59.200	59.200	52.807	2,287,000
2022-01-10	58.300	59.300	56.800	58.600	52.272	888,000
2022-01-07	55.200	61.000	53.400	60.000	53.521	1,304,000
2022-01-06	55.400	57.200	55.400	55.500	49.507	215,000
2022-01-05	58.600	58.600	55.200	55.200	49.239	382,000
2022-01-04	60.500	60.600	58.400	58.400	52.094	454,000
2022-01-03	59.900	62.000	58.300	59.700	53.253	806,000
2021-12-30	58.000	62.400	57.200	59.900	53.432	2,154,000
2021-12-29	55.200	59.000	54.400	57.900	51.648	821,000
2021-12-28	56.400	58.000	54.800	55.300	49.329	466,000
2021-12-27	58.300	59.000	56.300	56.600	50.488	1,889,000
2021-12-24	52.800	57.300	51.300	57.300	51.113	1,809,000
2021-12-23	51.700	52.700	51.700	52.100	46.474	197,000
2021-12-22	53.800	54.900	52.000	52.000	46.385	1,027,000
2021-12-21	49.450	53.300	48.100	53.300	47.545	736,000
2021-12-20	48.600	48.900	48.300	48.500	43.263	94,000
2021-12-17	53.000	53.000	49.000	49.150	43.843	379,000
2021-12-16	48.950	51.800	48.850	51.300	45.761	426,000
2021-12-15	48.400	49.400	48.400	48.800	43.530	56,000
2021-12-14	49.950	49.950	48.200	48.200	42.995	122,000
2021-12-13	49.550	50.200	48.900	49.950	44.556	137,000
2021-12-10	48.600	49.350	48.600	48.900	43.620	120,000
2021-12-09	49.950	50.900	48.400	48.600	43.352	293,000
2021-12-08	51.400	52.100	50.700	51.100	45.582	179,000
2021-12-07	51.600	51.700	50.500	50.700	45.225	216,000
2021-12-06	49.800	52.000	49.000	50.700	45.225	451,000
2021-12-03	48.950	49.800	48.400	49.150	43.843	160,000
2021-12-02	49.200	49.900	48.050	48.100	42.906	231,000
2021-12-01	47.000	49.100	46.850	48.250	43.040	221,000
2021-11-30	48.400	48.450	47.100	47.200	42.103	113,000
2021-11-29	45.150	47.750	45.000	47.400	42.282	160,000
2021-11-26	46.850	46.850	45.950	45.950	40.988	211,000
2021-11-25	47.550	47.850	47.000	47.150	42.059	126,000
2021-11-24	47.450	47.800	47.000	47.650	42.505	110,000
2021-11-23	48.900	48.900	46.800	46.800	41.746	288,000
2021-11-22	49.500	49.650	48.350	48.450	43.218	166,000
2021-11-19	48.300	49.800	47.250	48.600	43.352	185,000
2021-11-18	49.050	49.050	47.800	47.850	42.683	260,000
2021-11-17	50.000	50.300	49.050	49.050	43.753	265,000
2021-11-16	48.300	50.000	48.000	48.800	43.530	329,000
2021-11-15	48.700	48.700	47.750	47.800	42.638	204,000
2021-11-12	49.000	49.700	47.600	47.750	42.594	492,000
2021-11-11	49.000	50.500	47.900	48.500	43.263	1,668,000

← NewerPage 20 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.