AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 318.50 | 319.00 | 310.00 | 314.00 | 297.35 | 187,000 |
| 2024-10-28 | 325.00 | 325.00 | 318.50 | 318.50 | 301.61 | 163,000 |
| 2024-10-25 | 320.00 | 324.50 | 318.00 | 322.00 | 304.92 | 161,000 |
| 2024-10-24 | 332.50 | 332.50 | 319.00 | 319.00 | 302.08 | 225,000 |
| 2024-10-23 | 332.50 | 334.00 | 329.00 | 329.50 | 312.02 | 157,000 |
| 2024-10-22 | 336.50 | 336.50 | 329.00 | 330.00 | 312.50 | 144,000 |
| 2024-10-21 | 323.00 | 334.50 | 322.00 | 330.00 | 312.50 | 252,000 |
| 2024-10-18 | 330.00 | 330.00 | 320.00 | 320.50 | 303.50 | 197,000 |
| 2024-10-17 | 327.00 | 328.50 | 325.00 | 325.00 | 307.76 | 132,000 |
| 2024-10-16 | 322.50 | 329.00 | 320.00 | 323.00 | 305.87 | 203,000 |
| 2024-10-15 | 326.50 | 327.00 | 320.50 | 322.50 | 305.39 | 188,000 |
| 2024-10-14 | 314.00 | 328.50 | 314.00 | 323.50 | 306.34 | 353,000 |
| 2024-10-11 | 318.00 | 318.50 | 312.50 | 315.50 | 298.77 | 263,000 |
| 2024-10-09 | 322.00 | 328.00 | 312.50 | 317.00 | 300.19 | 969,000 |
| 2024-10-08 | 340.50 | 340.50 | 334.00 | 336.00 | 318.18 | 200,000 |
| 2024-10-07 | 337.00 | 343.00 | 337.00 | 341.00 | 322.91 | 250,000 |
| 2024-10-04 | 342.00 | 342.50 | 335.00 | 335.00 | 317.23 | 243,000 |
| 2024-10-01 | 344.00 | 347.50 | 338.50 | 341.00 | 322.91 | 220,000 |
| 2024-09-30 | 350.50 | 350.50 | 343.00 | 344.00 | 325.75 | 247,000 |
| 2024-09-27 | 355.50 | 357.50 | 350.00 | 350.50 | 331.91 | 301,000 |
| 2024-09-26 | 359.50 | 360.50 | 350.50 | 351.00 | 332.38 | 378,000 |
| 2024-09-25 | 350.50 | 362.50 | 350.50 | 358.00 | 339.01 | 387,000 |
| 2024-09-24 | 356.50 | 357.00 | 346.50 | 348.50 | 330.02 | 237,000 |
| 2024-09-23 | 357.00 | 361.50 | 356.00 | 356.00 | 337.12 | 207,000 |
| 2024-09-20 | 367.00 | 367.00 | 356.00 | 356.00 | 337.12 | 491,000 |
| 2024-09-19 | 356.00 | 361.00 | 353.00 | 359.00 | 339.96 | 174,000 |
| 2024-09-18 | 362.00 | 365.00 | 353.50 | 354.00 | 335.22 | 214,000 |
| 2024-09-16 | 368.00 | 368.50 | 362.00 | 364.00 | 344.69 | 188,000 |
| 2024-09-13 | 368.50 | 368.50 | 361.00 | 366.50 | 347.06 | 226,000 |
| 2024-09-12 | 359.00 | 367.50 | 357.50 | 365.00 | 345.64 | 402,000 |
| 2024-09-11 | 352.50 | 355.00 | 348.00 | 351.00 | 332.38 | 194,000 |
| 2024-09-10 | 371.50 | 375.00 | 341.00 | 350.50 | 331.91 | 803,000 |
| 2024-09-09 | 368.00 | 371.00 | 361.00 | 367.00 | 347.53 | 652,000 |
| 2024-09-06 | 383.50 | 387.50 | 374.00 | 375.00 | 355.11 | 682,000 |
| 2024-09-05 | 380.00 | 394.00 | 380.00 | 381.50 | 361.27 | 666,000 |
| 2024-09-04 | 390.00 | 390.00 | 375.50 | 375.50 | 355.58 | 1,225,000 |
| 2024-09-03 | 393.00 | 414.00 | 388.50 | 401.50 | 380.20 | 1,586,000 |
| 2024-09-02 | 381.00 | 393.00 | 381.00 | 391.00 | 370.26 | 617,000 |
| 2024-08-30 | 386.00 | 387.50 | 380.00 | 380.50 | 360.32 | 184,000 |
| 2024-08-29 | 374.50 | 387.50 | 374.50 | 383.50 | 363.16 | 264,000 |
| 2024-08-28 | 375.00 | 383.50 | 367.50 | 382.00 | 361.74 | 455,000 |
| 2024-08-27 | 379.50 | 380.00 | 372.50 | 374.00 | 354.16 | 314,000 |
| 2024-08-26 | 392.50 | 392.50 | 378.00 | 378.00 | 357.95 | 427,000 |
| 2024-08-23 | 384.50 | 390.00 | 384.50 | 388.50 | 367.89 | 297,000 |
| 2024-08-22 | 394.72 | 394.72 | 387.33 | 391.27 | 361.05 | 544,864 |
| 2024-08-21 | 390.28 | 401.62 | 387.33 | 389.79 | 359.68 | 1,161,769 |
| 2024-08-20 | 388.31 | 394.72 | 386.34 | 386.83 | 356.95 | 364,257 |
| 2024-08-19 | 392.26 | 394.23 | 384.37 | 387.33 | 357.41 | 449,488 |
| 2024-08-16 | 402.00 | 403.50 | 394.00 | 395.00 | 364.49 | 572,000 |
| 2024-08-15 | 398.50 | 401.50 | 392.50 | 396.50 | 365.87 | 446,000 |
| 2024-08-14 | 399.00 | 399.00 | 390.50 | 394.50 | 364.03 | 574,000 |
| 2024-08-13 | 385.50 | 403.00 | 385.00 | 391.00 | 360.80 | 1,387,000 |
| 2024-08-12 | 385.00 | 388.00 | 379.50 | 384.00 | 354.34 | 529,000 |
| 2024-08-09 | 390.00 | 391.50 | 371.50 | 383.00 | 353.42 | 1,276,000 |
| 2024-08-08 | 355.50 | 376.00 | 354.00 | 375.00 | 346.03 | 628,000 |
| 2024-08-07 | 338.50 | 362.00 | 334.00 | 362.00 | 334.04 | 610,000 |
| 2024-08-06 | 311.00 | 339.00 | 306.00 | 329.50 | 304.05 | 950,000 |
| 2024-08-05 | 356.00 | 356.00 | 330.50 | 330.50 | 304.97 | 817,000 |
| 2024-08-02 | 365.00 | 375.00 | 365.00 | 367.00 | 338.65 | 411,000 |
| 2024-08-01 | 388.00 | 388.00 | 378.00 | 380.50 | 351.11 | 546,000 |
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.