AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 330.50 | 334.00 | 325.00 | 330.50 | 312.97 | 416,033 |
| 2025-01-22 | 333.00 | 344.00 | 332.50 | 344.00 | 325.75 | 662,000 |
| 2025-01-21 | 334.50 | 336.00 | 330.00 | 331.00 | 313.44 | 144,000 |
| 2025-01-20 | 330.00 | 335.00 | 329.00 | 334.50 | 316.76 | 187,000 |
| 2025-01-17 | 325.00 | 331.50 | 325.00 | 329.00 | 311.55 | 258,000 |
| 2025-01-16 | 323.00 | 326.50 | 322.50 | 323.50 | 306.34 | 169,000 |
| 2025-01-15 | 321.00 | 323.00 | 318.50 | 318.50 | 301.61 | 123,000 |
| 2025-01-14 | 315.00 | 322.50 | 312.00 | 321.00 | 303.97 | 227,000 |
| 2025-01-13 | 335.50 | 335.50 | 312.50 | 314.50 | 297.82 | 644,000 |
| 2025-01-10 | 331.50 | 338.00 | 331.50 | 335.00 | 317.23 | 295,000 |
| 2025-01-09 | 338.50 | 339.00 | 330.00 | 330.50 | 312.97 | 313,000 |
| 2025-01-08 | 331.00 | 341.50 | 330.50 | 336.00 | 318.18 | 360,000 |
| 2025-01-07 | 332.50 | 334.00 | 330.50 | 331.00 | 313.44 | 197,000 |
| 2025-01-06 | 325.00 | 331.50 | 323.00 | 330.00 | 312.50 | 185,000 |
| 2025-01-03 | 326.00 | 328.00 | 323.00 | 323.50 | 306.34 | 138,000 |
| 2025-01-02 | 327.00 | 331.00 | 325.00 | 325.00 | 307.76 | 132,000 |
| 2024-12-31 | 324.00 | 327.50 | 322.00 | 327.00 | 309.66 | 141,000 |
| 2024-12-30 | 332.50 | 332.50 | 324.00 | 324.00 | 306.82 | 313,000 |
| 2024-12-27 | 335.50 | 336.50 | 332.00 | 332.50 | 314.86 | 131,000 |
| 2024-12-26 | 333.00 | 337.00 | 333.00 | 333.50 | 315.81 | 152,000 |
| 2024-12-25 | 333.00 | 336.00 | 332.50 | 332.50 | 314.86 | 146,000 |
| 2024-12-24 | 333.50 | 336.00 | 332.50 | 333.00 | 315.34 | 169,000 |
| 2024-12-23 | 334.00 | 335.00 | 331.00 | 332.00 | 314.39 | 152,000 |
| 2024-12-20 | 331.00 | 333.50 | 328.50 | 328.50 | 311.08 | 200,000 |
| 2024-12-19 | 326.00 | 330.00 | 324.00 | 328.00 | 310.60 | 149,000 |
| 2024-12-18 | 330.00 | 333.00 | 326.00 | 330.00 | 312.50 | 252,000 |
| 2024-12-17 | 326.50 | 331.00 | 326.50 | 330.50 | 312.97 | 230,000 |
| 2024-12-16 | 337.00 | 338.00 | 326.00 | 326.00 | 308.71 | 424,000 |
| 2024-12-13 | 343.00 | 343.50 | 335.50 | 336.00 | 318.18 | 479,000 |
| 2024-12-12 | 346.00 | 350.00 | 342.00 | 343.00 | 324.81 | 354,000 |
| 2024-12-11 | 348.00 | 351.00 | 341.00 | 342.50 | 324.33 | 577,000 |
| 2024-12-10 | 351.00 | 355.50 | 350.00 | 350.00 | 331.44 | 305,000 |
| 2024-12-09 | 353.50 | 360.50 | 347.00 | 353.50 | 334.75 | 1,798,000 |
| 2024-12-06 | 386.00 | 394.50 | 381.50 | 381.50 | 361.27 | 1,024,000 |
| 2024-12-05 | 393.00 | 394.00 | 383.00 | 383.00 | 362.69 | 715,000 |
| 2024-12-04 | 388.00 | 393.00 | 386.00 | 390.00 | 369.31 | 717,000 |
| 2024-12-03 | 393.00 | 399.00 | 386.00 | 386.00 | 365.53 | 1,175,000 |
| 2024-12-02 | 381.50 | 398.00 | 376.00 | 392.00 | 371.21 | 1,884,000 |
| 2024-11-29 | 372.00 | 379.00 | 370.00 | 378.50 | 358.42 | 689,000 |
| 2024-11-28 | 373.50 | 375.00 | 361.00 | 372.50 | 352.74 | 971,000 |
| 2024-11-27 | 390.50 | 392.50 | 373.00 | 373.00 | 353.22 | 1,554,000 |
| 2024-11-26 | 383.00 | 389.00 | 379.50 | 389.00 | 368.37 | 1,039,000 |
| 2024-11-25 | 382.00 | 398.50 | 377.50 | 383.00 | 362.69 | 3,257,000 |
| 2024-11-22 | 366.50 | 373.50 | 358.00 | 373.50 | 353.69 | 1,454,000 |
| 2024-11-21 | 366.00 | 368.00 | 361.00 | 362.50 | 343.27 | 436,000 |
| 2024-11-20 | 371.00 | 371.50 | 360.00 | 366.00 | 346.59 | 664,349 |
| 2024-11-19 | 359.50 | 366.00 | 356.00 | 366.00 | 346.59 | 855,000 |
| 2024-11-18 | 353.50 | 369.50 | 351.00 | 358.00 | 339.01 | 1,585,000 |
| 2024-11-15 | 370.50 | 371.00 | 352.00 | 353.50 | 334.75 | 1,201,000 |
| 2024-11-14 | 374.00 | 381.00 | 361.50 | 368.00 | 348.48 | 2,796,000 |
| 2024-11-13 | 368.00 | 370.00 | 353.00 | 370.00 | 350.38 | 3,548,000 |
| 2024-11-12 | 346.00 | 346.00 | 335.50 | 336.50 | 318.65 | 354,000 |
| 2024-11-11 | 330.00 | 350.50 | 329.50 | 348.00 | 329.54 | 956,000 |
| 2024-11-08 | 336.00 | 336.50 | 329.00 | 329.50 | 312.02 | 238,000 |
| 2024-11-07 | 328.00 | 334.00 | 326.50 | 332.00 | 314.39 | 257,000 |
| 2024-11-06 | 325.50 | 334.00 | 325.50 | 326.50 | 309.18 | 285,000 |
| 2024-11-05 | 324.00 | 328.00 | 323.50 | 324.00 | 306.82 | 127,000 |
| 2024-11-04 | 321.00 | 325.50 | 319.50 | 324.00 | 306.82 | 147,000 |
| 2024-11-01 | 308.50 | 321.00 | 308.00 | 321.00 | 303.97 | 128,000 |
| 2024-10-30 | 314.00 | 317.50 | 314.00 | 314.00 | 297.35 | 62,000 |
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.