AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 333.00 | 333.50 | 327.50 | 330.50 | 312.97 | 718,310 |
| 2025-07-25 | 319.00 | 333.00 | 319.00 | 329.00 | 311.55 | 1,859,107 |
| 2025-07-24 | 315.00 | 318.50 | 311.00 | 317.00 | 300.19 | 302,013 |
| 2025-07-23 | 310.00 | 314.50 | 310.00 | 313.50 | 296.87 | 195,150 |
| 2025-07-22 | 325.00 | 325.00 | 309.00 | 309.50 | 293.08 | 649,586 |
| 2025-07-21 | 328.50 | 328.50 | 322.50 | 323.50 | 306.34 | 207,006 |
| 2025-07-18 | 334.00 | 334.00 | 324.00 | 325.00 | 307.76 | 605,308 |
| 2025-07-17 | 315.00 | 333.00 | 315.00 | 329.00 | 311.55 | 903,373 |
| 2025-07-16 | 318.50 | 321.00 | 313.50 | 313.50 | 296.87 | 447,260 |
| 2025-07-15 | 311.00 | 314.00 | 311.00 | 312.50 | 295.93 | 177,590 |
| 2025-07-14 | 320.00 | 320.00 | 310.50 | 310.50 | 294.03 | 473,783 |
| 2025-07-11 | 321.00 | 322.50 | 318.00 | 320.50 | 303.50 | 264,820 |
| 2025-07-10 | 323.00 | 325.50 | 320.00 | 320.00 | 303.03 | 249,349 |
| 2025-07-09 | 326.00 | 326.50 | 322.00 | 323.00 | 305.87 | 344,124 |
| 2025-07-08 | 319.00 | 328.50 | 317.00 | 325.50 | 308.24 | 436,253 |
| 2025-07-07 | 317.50 | 324.00 | 315.00 | 321.00 | 303.97 | 334,091 |
| 2025-07-04 | 327.00 | 328.00 | 320.00 | 320.00 | 303.03 | 377,895 |
| 2025-07-03 | 331.00 | 332.50 | 323.50 | 325.00 | 307.76 | 535,360 |
| 2025-07-02 | 333.00 | 335.50 | 329.00 | 329.00 | 311.55 | 354,414 |
| 2025-07-01 | 334.00 | 336.00 | 330.50 | 330.50 | 312.97 | 329,156 |
| 2025-06-30 | 337.50 | 338.00 | 331.00 | 331.00 | 313.44 | 543,735 |
| 2025-06-27 | 348.50 | 348.50 | 335.00 | 336.00 | 318.18 | 1,294,534 |
| 2025-06-26 | 353.00 | 367.00 | 346.00 | 346.00 | 327.65 | 3,823,770 |
| 2025-06-25 | 336.00 | 343.50 | 332.00 | 341.00 | 322.91 | 2,018,842 |
| 2025-06-24 | 338.00 | 340.00 | 332.00 | 333.00 | 315.34 | 1,400,928 |
| 2025-06-23 | 334.00 | 347.00 | 331.50 | 333.50 | 315.81 | 2,759,772 |
| 2025-06-20 | 325.50 | 342.00 | 324.00 | 339.00 | 321.02 | 3,170,083 |
| 2025-06-19 | 329.50 | 337.00 | 322.00 | 328.50 | 311.08 | 2,465,591 |
| 2025-06-18 | 307.00 | 329.50 | 304.00 | 324.00 | 306.82 | 2,397,863 |
| 2025-06-17 | 294.00 | 314.00 | 294.00 | 305.00 | 288.82 | 1,128,343 |
| 2025-06-16 | 289.00 | 293.00 | 283.50 | 292.00 | 276.51 | 305,329 |
| 2025-06-13 | 291.50 | 293.50 | 289.00 | 289.00 | 273.67 | 354,889 |
| 2025-06-12 | 294.00 | 295.50 | 291.50 | 293.50 | 277.93 | 312,074 |
| 2025-06-11 | 291.50 | 294.50 | 291.50 | 294.00 | 278.41 | 586,361 |
| 2025-06-10 | 294.50 | 297.00 | 289.00 | 291.50 | 276.04 | 1,913,691 |
| 2025-06-09 | 319.00 | 320.00 | 314.50 | 320.00 | 303.03 | 264,210 |
| 2025-06-06 | 328.00 | 328.00 | 316.00 | 316.50 | 299.71 | 496,059 |
| 2025-06-05 | 325.00 | 327.50 | 322.00 | 323.50 | 306.34 | 200,582 |
| 2025-06-04 | 318.00 | 328.00 | 318.00 | 326.00 | 308.71 | 490,680 |
| 2025-06-03 | 316.00 | 321.50 | 314.50 | 315.50 | 298.77 | 328,301 |
| 2025-06-02 | 321.50 | 322.50 | 312.00 | 312.50 | 295.93 | 589,110 |
| 2025-05-29 | 329.50 | 329.50 | 320.00 | 325.50 | 308.24 | 373,129 |
| 2025-05-28 | 326.00 | 336.00 | 320.50 | 322.50 | 305.39 | 1,044,222 |
| 2025-05-27 | 330.50 | 332.00 | 321.00 | 321.00 | 303.97 | 426,837 |
| 2025-05-26 | 329.50 | 336.00 | 326.00 | 329.50 | 312.02 | 478,120 |
| 2025-05-23 | 334.50 | 337.00 | 329.50 | 329.50 | 312.02 | 161,036 |
| 2025-05-22 | 331.00 | 332.50 | 327.00 | 331.50 | 313.92 | 339,467 |
| 2025-05-21 | 330.00 | 339.50 | 329.50 | 333.00 | 315.34 | 766,130 |
| 2025-05-20 | 328.00 | 330.50 | 326.00 | 326.00 | 308.71 | 321,208 |
| 2025-05-19 | 336.00 | 336.00 | 323.50 | 324.50 | 307.29 | 358,720 |
| 2025-05-16 | 337.00 | 339.00 | 333.00 | 334.50 | 316.76 | 707,266 |
| 2025-05-15 | 335.00 | 345.00 | 333.00 | 338.00 | 320.07 | 1,917,511 |
| 2025-05-14 | 321.00 | 333.00 | 317.00 | 333.00 | 315.34 | 1,371,300 |
| 2025-05-13 | 306.50 | 308.00 | 302.00 | 303.00 | 286.93 | 315,375 |
| 2025-05-12 | 295.00 | 298.00 | 293.50 | 298.00 | 282.19 | 477,124 |
| 2025-05-09 | 292.50 | 295.00 | 290.00 | 293.00 | 277.46 | 1,096,273 |
| 2025-05-08 | 306.00 | 311.50 | 305.00 | 309.50 | 293.08 | 241,052 |
| 2025-05-07 | 304.00 | 306.00 | 301.00 | 303.00 | 286.93 | 209,200 |
| 2025-05-06 | 297.50 | 303.50 | 297.50 | 302.00 | 285.98 | 263,101 |
| 2025-05-05 | 316.00 | 316.00 | 287.50 | 299.00 | 283.14 | 781,096 |
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.