AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 298.00 | 316.50 | 298.00 | 313.50 | 296.87 | 648,642 |
| 2025-04-30 | 300.00 | 302.00 | 293.00 | 295.00 | 279.35 | 307,257 |
| 2025-04-29 | 293.00 | 303.00 | 291.50 | 303.00 | 286.93 | 292,618 |
| 2025-04-28 | 298.50 | 298.50 | 292.00 | 292.50 | 276.99 | 210,048 |
| 2025-04-25 | 289.00 | 295.00 | 288.00 | 292.50 | 276.99 | 399,450 |
| 2025-04-24 | 284.50 | 286.00 | 280.50 | 281.50 | 266.57 | 213,360 |
| 2025-04-23 | 275.00 | 282.50 | 275.00 | 281.50 | 266.57 | 262,135 |
| 2025-04-22 | 270.00 | 273.00 | 262.50 | 265.00 | 250.94 | 385,451 |
| 2025-04-21 | 288.00 | 291.50 | 269.00 | 269.00 | 254.73 | 489,035 |
| 2025-04-18 | 283.00 | 289.00 | 281.00 | 286.50 | 271.30 | 338,210 |
| 2025-04-17 | 273.50 | 281.00 | 269.00 | 280.00 | 265.15 | 272,230 |
| 2025-04-16 | 275.50 | 281.50 | 272.50 | 273.00 | 258.52 | 286,218 |
| 2025-04-15 | 273.00 | 282.50 | 271.50 | 279.50 | 264.68 | 334,140 |
| 2025-04-14 | 270.00 | 282.00 | 266.00 | 271.50 | 257.10 | 626,207 |
| 2025-04-11 | 241.50 | 260.00 | 227.00 | 260.00 | 246.21 | 650,414 |
| 2025-04-10 | 251.50 | 251.50 | 245.00 | 251.50 | 238.16 | 304,325 |
| 2025-04-09 | 232.50 | 240.00 | 229.00 | 229.00 | 216.85 | 1,003,318 |
| 2025-04-08 | 254.00 | 254.00 | 254.00 | 254.00 | 240.53 | 298,243 |
| 2025-04-07 | 282.00 | 282.00 | 282.00 | 282.00 | 267.04 | 12,669 |
| 2025-04-02 | 314.00 | 314.50 | 310.00 | 313.00 | 296.40 | 207,133 |
| 2025-04-01 | 306.00 | 314.00 | 304.50 | 312.00 | 295.45 | 230,160 |
| 2025-03-31 | 310.00 | 315.50 | 303.00 | 303.00 | 286.93 | 655,779 |
| 2025-03-28 | 337.50 | 337.50 | 321.00 | 323.50 | 306.34 | 563,181 |
| 2025-03-27 | 337.00 | 337.00 | 333.00 | 334.00 | 316.28 | 293,014 |
| 2025-03-26 | 339.00 | 342.50 | 339.00 | 340.50 | 322.44 | 153,131 |
| 2025-03-25 | 341.00 | 343.50 | 338.00 | 339.00 | 321.02 | 194,171 |
| 2025-03-24 | 350.50 | 350.50 | 339.00 | 339.00 | 321.02 | 369,228 |
| 2025-03-21 | 347.50 | 350.50 | 346.00 | 348.50 | 330.02 | 182,337 |
| 2025-03-20 | 345.00 | 351.00 | 345.00 | 347.50 | 329.07 | 356,906 |
| 2025-03-19 | 356.00 | 356.00 | 340.00 | 342.00 | 323.86 | 625,539 |
| 2025-03-18 | 340.00 | 353.00 | 340.00 | 351.00 | 332.38 | 627,127 |
| 2025-03-17 | 344.00 | 344.50 | 338.00 | 339.00 | 321.02 | 473,813 |
| 2025-03-14 | 363.00 | 363.00 | 336.50 | 339.50 | 321.49 | 2,482,522 |
| 2025-03-13 | 382.00 | 385.00 | 371.50 | 372.00 | 352.27 | 748,266 |
| 2025-03-12 | 373.00 | 379.50 | 373.00 | 374.50 | 354.64 | 416,899 |
| 2025-03-11 | 372.00 | 373.50 | 363.50 | 370.50 | 350.85 | 596,019 |
| 2025-03-10 | 385.00 | 388.50 | 379.00 | 379.00 | 358.90 | 771,570 |
| 2025-03-07 | 382.50 | 387.50 | 376.50 | 377.50 | 357.48 | 591,279 |
| 2025-03-06 | 381.50 | 388.50 | 379.00 | 384.00 | 363.63 | 1,047,791 |
| 2025-03-05 | 371.50 | 382.00 | 368.00 | 378.00 | 357.95 | 556,238 |
| 2025-03-04 | 355.00 | 372.00 | 349.00 | 370.00 | 350.38 | 542,229 |
| 2025-03-03 | 365.00 | 368.00 | 361.00 | 362.50 | 343.27 | 559,648 |
| 2025-02-27 | 380.00 | 385.00 | 371.50 | 371.50 | 351.80 | 1,520,603 |
| 2025-02-26 | 373.50 | 379.50 | 370.50 | 377.00 | 357.00 | 592,409 |
| 2025-02-25 | 377.00 | 378.00 | 370.00 | 371.00 | 351.32 | 480,228 |
| 2025-02-24 | 378.00 | 381.00 | 376.50 | 379.00 | 358.90 | 301,110 |
| 2025-02-21 | 376.00 | 383.00 | 375.50 | 381.50 | 361.27 | 840,030 |
| 2025-02-20 | 373.00 | 375.50 | 371.00 | 373.00 | 353.22 | 353,144 |
| 2025-02-19 | 375.50 | 378.00 | 372.00 | 372.00 | 352.27 | 540,253 |
| 2025-02-18 | 375.50 | 385.00 | 373.00 | 376.50 | 356.53 | 869,011 |
| 2025-02-17 | 373.50 | 375.50 | 371.00 | 373.50 | 353.69 | 386,227 |
| 2025-02-14 | 375.00 | 375.50 | 371.00 | 371.50 | 351.80 | 508,378 |
| 2025-02-13 | 378.00 | 380.00 | 371.50 | 374.50 | 354.64 | 851,298 |
| 2025-02-12 | 365.00 | 391.00 | 362.00 | 378.50 | 358.42 | 2,398,414 |
| 2025-02-11 | 357.00 | 358.00 | 350.00 | 358.00 | 339.01 | 672,300 |
| 2025-02-10 | 353.00 | 357.50 | 348.50 | 350.00 | 331.44 | 1,033,354 |
| 2025-02-07 | 334.00 | 345.00 | 334.00 | 341.50 | 323.39 | 427,721 |
| 2025-02-06 | 338.50 | 341.00 | 333.00 | 334.00 | 316.28 | 237,332 |
| 2025-02-05 | 334.50 | 341.50 | 333.00 | 337.00 | 319.13 | 269,208 |
| 2025-02-04 | 334.00 | 334.00 | 326.00 | 331.50 | 313.92 | 174,102 |
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.