AIC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 712.00 | 739.00 | 704.00 | 715.00 | 715.00 | 1,734,454 |
| 2026-10-15 | 734.00 | 749.00 | 703.00 | 705.00 | 705.00 | 1,666,843 |
| 2026-10-14 | 708.00 | 759.00 | 694.00 | 754.00 | 754.00 | 1,868,804 |
| 2026-10-13 | 717.00 | 727.00 | 691.00 | 700.00 | 700.00 | 1,598,052 |
| 2026-10-12 | 736.00 | 741.00 | 710.00 | 727.00 | 727.00 | 1,623,418 |
| 2026-10-08 | 760.00 | 789.00 | 715.00 | 736.00 | 736.00 | 7,322,585 |
| 2026-10-07 | 718.00 | 729.00 | 704.00 | 718.00 | 718.00 | 1,558,659 |
| 2026-10-06 | 697.00 | 729.00 | 681.00 | 716.00 | 716.00 | 2,326,492 |
| 2026-10-05 | 670.00 | 692.00 | 650.00 | 689.00 | 689.00 | 1,486,926 |
| 2026-10-02 | 660.00 | 676.00 | 656.00 | 663.00 | 663.00 | 818,652 |
| 2026-10-01 | 688.00 | 691.00 | 643.00 | 664.00 | 664.00 | 2,687,639 |
| 2026-09-30 | 708.00 | 713.00 | 687.00 | 687.00 | 687.00 | 1,204,489 |
| 2026-09-29 | 719.00 | 734.00 | 701.00 | 702.00 | 702.00 | 1,267,196 |
| 2026-09-24 | 732.00 | 748.00 | 713.00 | 729.00 | 729.00 | 1,909,642 |
| 2026-09-23 | 706.00 | 738.00 | 705.00 | 732.00 | 732.00 | 2,344,762 |
| 2026-09-22 | 719.00 | 739.00 | 697.00 | 700.00 | 700.00 | 2,045,692 |
| 2026-09-21 | 704.00 | 712.00 | 691.00 | 702.00 | 702.00 | 1,024,549 |
| 2026-09-18 | 717.00 | 721.00 | 693.00 | 704.00 | 704.00 | 1,839,044 |
| 2026-09-17 | 693.00 | 725.00 | 688.00 | 697.00 | 697.00 | 2,795,398 |
| 2026-09-16 | 673.00 | 685.00 | 671.00 | 681.00 | 681.00 | 1,081,232 |
| 2026-09-15 | 680.00 | 685.00 | 662.00 | 666.00 | 666.00 | 1,871,652 |
| 2026-09-14 | 656.00 | 695.00 | 637.00 | 688.00 | 688.00 | 1,842,162 |
| 2026-09-11 | 678.00 | 693.00 | 660.00 | 663.00 | 663.00 | 1,284,541 |
| 2026-09-10 | 700.00 | 719.00 | 687.00 | 691.00 | 691.00 | 2,057,599 |
| 2026-09-09 | 675.00 | 704.00 | 664.00 | 700.00 | 700.00 | 2,534,779 |
| 2026-09-08 | 689.00 | 715.00 | 633.00 | 669.00 | 669.00 | 3,668,575 |
| 2026-09-07 | 669.00 | 700.00 | 665.00 | 682.00 | 682.00 | 2,286,844 |
| 2026-09-04 | 669.00 | 678.00 | 644.00 | 663.00 | 663.00 | 2,042,216 |
| 2026-09-03 | 650.00 | 690.00 | 638.00 | 648.00 | 648.00 | 3,109,542 |
| 2026-09-02 | 627.00 | 654.00 | 626.00 | 642.00 | 642.00 | 2,075,993 |
| 2026-09-01 | 610.00 | 644.00 | 600.00 | 624.00 | 624.00 | 1,791,137 |
| 2026-08-31 | 580.00 | 612.00 | 578.00 | 604.00 | 604.00 | 1,555,526 |
| 2026-08-28 | 555.00 | 599.00 | 549.00 | 587.00 | 587.00 | 1,781,269 |
| 2026-08-27 | 559.00 | 570.00 | 551.00 | 556.00 | 548.00 | 821,511 |
| 2026-08-26 | 550.00 | 564.00 | 547.00 | 558.00 | 549.97 | 948,148 |
| 2026-08-25 | 533.00 | 560.00 | 521.00 | 553.00 | 545.04 | 1,025,528 |
| 2026-08-24 | 515.00 | 547.00 | 514.00 | 533.00 | 525.33 | 893,062 |
| 2026-08-21 | 513.00 | 518.00 | 506.00 | 515.00 | 507.59 | 346,179 |
| 2026-08-20 | 514.00 | 523.00 | 500.00 | 516.00 | 508.58 | 499,060 |
| 2026-08-19 | 509.00 | 522.00 | 502.00 | 508.00 | 500.69 | 609,201 |
| 2026-08-18 | 523.00 | 542.00 | 513.00 | 523.00 | 515.47 | 756,073 |
| 2026-08-17 | 534.00 | 542.00 | 523.00 | 525.00 | 517.45 | 506,752 |
| 2026-08-14 | 570.00 | 573.00 | 535.00 | 536.00 | 528.29 | 2,333,650 |
| 2026-08-13 | 531.00 | 552.00 | 531.00 | 552.00 | 544.06 | 928,434 |
| 2026-08-12 | 492.50 | 510.00 | 492.50 | 502.00 | 494.78 | 444,126 |
| 2026-08-11 | 493.00 | 500.00 | 481.50 | 492.00 | 484.92 | 647,212 |
| 2026-08-10 | 526.00 | 529.00 | 499.50 | 500.00 | 492.81 | 1,150,874 |
| 2026-08-07 | 549.00 | 562.00 | 522.00 | 527.00 | 519.42 | 2,410,651 |
| 2026-08-06 | 499.50 | 539.00 | 488.50 | 537.00 | 529.27 | 1,109,448 |
| 2026-08-05 | 515.00 | 524.00 | 499.50 | 501.00 | 493.79 | 654,454 |
| 2026-08-04 | 476.00 | 505.00 | 473.00 | 498.50 | 491.33 | 574,016 |
| 2026-08-03 | 443.50 | 489.50 | 443.50 | 472.00 | 465.21 | 621,225 |
| 2026-07-31 | 435.50 | 447.00 | 435.50 | 447.00 | 440.57 | 346,032 |
| 2026-07-30 | 426.00 | 438.00 | 404.00 | 406.50 | 400.65 | 703,916 |
| 2026-07-29 | 448.50 | 453.00 | 402.00 | 429.50 | 423.32 | 1,215,140 |
| 2026-07-28 | 481.00 | 481.00 | 445.50 | 446.00 | 439.58 | 653,892 |
| 2026-07-27 | 505.00 | 508.00 | 485.00 | 494.50 | 487.38 | 562,496 |
| 2026-07-24 | 494.50 | 544.00 | 488.50 | 509.00 | 501.68 | 1,223,800 |
| 2026-07-23 | 525.00 | 538.00 | 497.50 | 503.00 | 495.76 | 828,534 |
| 2026-07-22 | 481.50 | 519.00 | 480.50 | 519.00 | 511.53 | 1,114,712 |
Page 1 of 5 · 242 trading daysOlder →
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.