AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 690.00 | 700.00 | 655.00 | 655.00 | 645.58 | 2,200,750 |
| 2026-04-23 | 712.00 | 729.00 | 641.00 | 667.00 | 657.40 | 4,078,562 |
| 2026-04-22 | 729.00 | 750.00 | 706.00 | 707.00 | 696.83 | 2,697,664 |
| 2026-04-21 | 740.00 | 755.00 | 698.00 | 704.00 | 693.87 | 3,766,845 |
| 2026-04-20 | 695.00 | 728.00 | 692.00 | 728.00 | 717.53 | 2,694,319 |
| 2026-04-17 | 608.00 | 662.00 | 608.00 | 662.00 | 652.47 | 3,290,284 |
| 2026-04-16 | 604.00 | 615.00 | 576.00 | 602.00 | 593.34 | 3,210,346 |
| 2026-04-15 | 635.00 | 646.00 | 597.00 | 603.00 | 594.32 | 2,884,486 |
| 2026-04-14 | 650.00 | 659.00 | 606.00 | 623.00 | 614.04 | 5,601,258 |
| 2026-04-13 | 560.00 | 622.00 | 554.00 | 622.00 | 613.05 | 3,870,776 |
| 2026-04-10 | 572.00 | 585.00 | 555.00 | 566.00 | 557.86 | 3,062,902 |
| 2026-04-09 | 548.00 | 579.00 | 534.00 | 556.00 | 548.00 | 4,137,592 |
| 2026-04-08 | 515.00 | 547.00 | 500.00 | 547.00 | 539.13 | 3,319,119 |
| 2026-04-07 | 488.00 | 510.00 | 488.00 | 498.00 | 490.83 | 881,213 |
| 2026-04-02 | 510.00 | 510.00 | 471.50 | 475.50 | 468.66 | 819,624 |
| 2026-04-01 | 518.00 | 518.00 | 496.00 | 507.00 | 499.71 | 541,257 |
| 2026-03-31 | 497.50 | 498.50 | 469.00 | 473.00 | 466.19 | 554,605 |
| 2026-03-30 | 480.00 | 504.00 | 480.00 | 504.00 | 496.75 | 565,199 |
| 2026-03-27 | 471.00 | 505.00 | 466.00 | 500.00 | 492.81 | 535,294 |
| 2026-03-26 | 510.00 | 510.00 | 485.00 | 485.00 | 478.02 | 948,672 |
| 2026-03-25 | 501.00 | 509.00 | 488.00 | 509.00 | 501.68 | 920,656 |
| 2026-03-24 | 497.50 | 497.50 | 434.00 | 480.00 | 473.09 | 1,390,608 |
| 2026-03-23 | 499.00 | 507.00 | 481.50 | 481.50 | 474.57 | 1,787,651 |
| 2026-03-20 | 618.00 | 618.00 | 530.00 | 535.00 | 527.30 | 9,862,251 |
| 2026-03-19 | 529.00 | 583.00 | 520.00 | 583.00 | 574.61 | 6,556,134 |
| 2026-03-18 | 505.00 | 530.00 | 488.00 | 530.00 | 522.37 | 5,742,367 |
| 2026-03-17 | 499.00 | 508.00 | 475.50 | 482.00 | 475.06 | 4,771,942 |
| 2026-03-16 | 472.50 | 504.00 | 448.00 | 489.00 | 481.96 | 7,270,922 |
| 2026-03-13 | 401.00 | 459.00 | 397.50 | 459.00 | 452.40 | 3,074,412 |
| 2026-03-12 | 417.00 | 425.00 | 407.50 | 417.50 | 411.49 | 1,892,839 |
| 2026-03-11 | 384.50 | 419.00 | 382.00 | 419.00 | 412.97 | 1,778,408 |
| 2026-03-10 | 389.00 | 400.00 | 370.00 | 381.00 | 375.52 | 2,477,283 |
| 2026-03-09 | 386.00 | 386.00 | 386.00 | 386.00 | 380.45 | 302,499 |
| 2026-03-06 | 426.50 | 450.00 | 422.00 | 428.50 | 422.33 | 1,649,435 |
| 2026-03-05 | 439.50 | 450.00 | 426.00 | 427.50 | 421.35 | 1,485,662 |
| 2026-03-04 | 432.00 | 438.50 | 401.50 | 419.50 | 413.46 | 2,245,562 |
| 2026-03-03 | 453.00 | 463.50 | 432.00 | 443.50 | 437.12 | 2,457,017 |
| 2026-03-02 | 462.50 | 480.00 | 453.00 | 458.00 | 451.41 | 4,510,321 |
| 2026-02-26 | 454.00 | 454.00 | 447.00 | 454.00 | 447.47 | 2,945,961 |
| 2026-02-25 | 403.00 | 413.00 | 403.00 | 413.00 | 407.06 | 1,072,138 |
| 2026-02-24 | 360.00 | 379.00 | 359.50 | 375.50 | 370.10 | 844,505 |
| 2026-02-23 | 365.00 | 372.50 | 352.00 | 363.50 | 358.27 | 691,364 |
| 2026-02-11 | 365.50 | 371.00 | 358.50 | 358.50 | 353.34 | 967,559 |
| 2026-02-10 | 377.50 | 384.50 | 370.00 | 370.00 | 364.68 | 1,050,821 |
| 2026-02-09 | 385.00 | 388.50 | 374.00 | 376.00 | 370.59 | 2,302,643 |
| 2026-02-06 | 432.00 | 432.00 | 392.00 | 394.00 | 388.33 | 3,454,710 |
| 2026-02-05 | 424.50 | 446.50 | 418.00 | 433.00 | 426.77 | 6,927,221 |
| 2026-02-04 | 401.50 | 423.50 | 398.00 | 423.50 | 417.41 | 4,019,090 |
| 2026-02-03 | 382.00 | 403.00 | 378.00 | 385.00 | 379.46 | 2,967,712 |
| 2026-02-02 | 390.00 | 405.00 | 372.50 | 377.00 | 371.58 | 3,832,037 |
| 2026-01-30 | 381.50 | 382.50 | 357.50 | 378.00 | 372.56 | 1,303,933 |
| 2026-01-29 | 389.50 | 404.00 | 372.50 | 378.50 | 373.05 | 2,107,262 |
| 2026-01-28 | 382.50 | 392.00 | 371.00 | 391.50 | 385.87 | 1,020,173 |
| 2026-01-27 | 351.00 | 377.50 | 350.00 | 376.50 | 371.08 | 820,253 |
| 2026-01-26 | 349.50 | 350.50 | 347.00 | 347.00 | 342.01 | 187,111 |
| 2026-01-23 | 344.00 | 345.50 | 338.00 | 344.00 | 339.05 | 152,965 |
| 2026-01-22 | 338.50 | 343.50 | 331.50 | 342.50 | 337.57 | 213,140 |
| 2026-01-21 | 350.00 | 350.00 | 330.50 | 331.00 | 326.24 | 524,029 |
| 2026-01-20 | 356.50 | 356.50 | 348.00 | 350.00 | 344.96 | 255,545 |
| 2026-01-19 | 356.50 | 364.50 | 356.50 | 357.50 | 352.36 | 253,063 |
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.