AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 264.00 | 275.00 | 263.00 | 271.00 | 267.10 | 575,011 |
| 2025-10-21 | 267.00 | 269.00 | 264.00 | 265.00 | 261.19 | 376,660 |
| 2025-10-20 | 269.50 | 270.00 | 260.50 | 265.00 | 261.19 | 484,107 |
| 2025-10-17 | 256.50 | 268.50 | 255.00 | 268.00 | 264.14 | 462,564 |
| 2025-10-16 | 257.50 | 260.00 | 255.00 | 258.00 | 254.29 | 305,187 |
| 2025-10-15 | 254.00 | 256.00 | 250.00 | 252.50 | 248.87 | 271,232 |
| 2025-10-14 | 271.00 | 274.50 | 253.00 | 254.50 | 250.84 | 981,353 |
| 2025-10-13 | 250.00 | 277.00 | 247.50 | 270.00 | 266.12 | 1,507,045 |
| 2025-10-09 | 252.50 | 262.50 | 252.00 | 257.50 | 253.80 | 788,232 |
| 2025-10-08 | 243.50 | 248.50 | 242.00 | 245.00 | 241.47 | 214,101 |
| 2025-10-07 | 241.00 | 246.00 | 238.50 | 242.00 | 238.52 | 247,350 |
| 2025-10-03 | 239.00 | 239.50 | 234.50 | 234.50 | 231.13 | 135,765 |
| 2025-10-02 | 241.50 | 241.50 | 236.50 | 237.00 | 233.59 | 130,031 |
| 2025-10-01 | 239.50 | 242.50 | 237.00 | 237.00 | 233.59 | 145,820 |
| 2025-09-30 | 241.50 | 241.50 | 236.50 | 238.00 | 234.58 | 113,382 |
| 2025-09-29 | 238.00 | 238.00 | 238.00 | 238.00 | 234.58 | 0 |
| 2025-09-26 | 246.00 | 246.50 | 237.00 | 238.00 | 234.58 | 385,209 |
| 2025-09-25 | 241.50 | 254.00 | 240.00 | 247.50 | 243.94 | 385,560 |
| 2025-09-24 | 247.00 | 247.00 | 240.00 | 240.50 | 237.04 | 206,715 |
| 2025-09-23 | 248.50 | 248.50 | 246.00 | 246.00 | 242.46 | 127,165 |
| 2025-09-22 | 249.50 | 250.00 | 245.00 | 248.00 | 244.43 | 165,295 |
| 2025-09-19 | 250.00 | 250.00 | 244.50 | 247.00 | 243.45 | 154,121 |
| 2025-09-18 | 243.00 | 246.50 | 242.50 | 245.00 | 241.47 | 130,032 |
| 2025-09-17 | 244.50 | 245.50 | 241.50 | 243.00 | 239.50 | 138,001 |
| 2025-09-16 | 248.00 | 248.00 | 243.00 | 244.50 | 240.98 | 112,110 |
| 2025-09-15 | 252.00 | 253.50 | 244.00 | 245.00 | 241.47 | 234,836 |
| 2025-09-12 | 244.00 | 257.50 | 244.00 | 251.50 | 247.88 | 548,368 |
| 2025-09-11 | 244.00 | 244.00 | 240.00 | 240.50 | 237.04 | 250,860 |
| 2025-09-10 | 245.00 | 248.00 | 239.50 | 241.00 | 237.53 | 681,805 |
| 2025-09-09 | 251.50 | 254.00 | 243.50 | 244.00 | 240.49 | 588,992 |
| 2025-09-08 | 263.00 | 263.00 | 258.00 | 259.00 | 255.27 | 142,094 |
| 2025-09-05 | 257.00 | 262.50 | 257.00 | 262.00 | 258.23 | 221,075 |
| 2025-09-04 | 253.50 | 255.50 | 253.50 | 255.50 | 251.82 | 96,583 |
| 2025-09-03 | 247.00 | 253.00 | 247.00 | 251.50 | 247.88 | 170,219 |
| 2025-09-02 | 257.00 | 258.50 | 247.50 | 249.50 | 245.91 | 365,369 |
| 2025-09-01 | 268.00 | 268.00 | 251.50 | 255.50 | 251.82 | 497,968 |
| 2025-08-29 | 273.00 | 273.00 | 269.00 | 269.00 | 265.13 | 282,111 |
| 2025-08-28 | 275.00 | 276.00 | 270.50 | 273.00 | 269.07 | 389,881 |
| 2025-08-27 | 278.00 | 281.00 | 275.50 | 280.50 | 265.62 | 571,714 |
| 2025-08-26 | 275.00 | 277.50 | 272.00 | 275.00 | 260.41 | 268,471 |
| 2025-08-25 | 277.50 | 277.50 | 271.50 | 272.00 | 257.57 | 278,237 |
| 2025-08-22 | 269.00 | 273.00 | 268.00 | 273.00 | 258.52 | 167,030 |
| 2025-08-21 | 270.00 | 271.50 | 268.00 | 269.00 | 254.73 | 202,130 |
| 2025-08-20 | 276.00 | 277.00 | 268.00 | 268.00 | 253.79 | 421,767 |
| 2025-08-19 | 275.50 | 278.50 | 274.50 | 275.00 | 260.41 | 320,384 |
| 2025-08-18 | 283.00 | 284.00 | 275.50 | 275.50 | 260.89 | 748,573 |
| 2025-08-15 | 290.00 | 290.00 | 285.00 | 285.00 | 269.88 | 274,500 |
| 2025-08-14 | 286.00 | 290.50 | 286.00 | 287.50 | 272.25 | 284,348 |
| 2025-08-13 | 286.00 | 292.00 | 283.00 | 286.00 | 270.83 | 892,917 |
| 2025-08-12 | 293.00 | 294.50 | 290.00 | 293.50 | 277.93 | 385,804 |
| 2025-08-11 | 300.00 | 300.00 | 287.00 | 293.00 | 277.46 | 730,739 |
| 2025-08-08 | 299.50 | 304.00 | 295.50 | 300.00 | 284.09 | 1,908,844 |
| 2025-08-07 | 329.50 | 330.00 | 326.00 | 327.50 | 310.13 | 424,377 |
| 2025-08-06 | 331.00 | 333.00 | 325.00 | 326.00 | 308.71 | 338,933 |
| 2025-08-05 | 327.00 | 332.00 | 323.50 | 329.00 | 311.55 | 622,439 |
| 2025-08-04 | 319.00 | 327.50 | 319.00 | 321.50 | 304.45 | 396,182 |
| 2025-08-01 | 319.50 | 319.50 | 319.50 | 319.50 | 302.55 | 0 |
| 2025-07-31 | 321.00 | 323.50 | 318.50 | 319.50 | 302.55 | 325,184 |
| 2025-07-30 | 326.00 | 326.50 | 318.50 | 320.00 | 303.03 | 255,680 |
| 2025-07-29 | 331.50 | 336.00 | 322.50 | 323.50 | 306.34 | 796,276 |
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.