AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 257.50
+12.50 (5.10%)
Oct 9, 2025, 1:30 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 252.50 | 262.50 | 252.00 | 257.50 | 257.50 | 5.10% | 815,462 |
| Oct 8, 2025 | 243.50 | 248.50 | 242.00 | 245.00 | 245.00 | 1.24% | 220,780 |
| Oct 7, 2025 | 241.00 | 246.00 | 238.50 | 242.00 | 242.00 | 3.20% | 261,290 |
| Oct 3, 2025 | 239.00 | 239.50 | 234.50 | 234.50 | 234.50 | -1.05% | 143,286 |
| Oct 2, 2025 | 241.50 | 241.50 | 236.50 | 237.00 | 237.00 | - | 137,678 |
| Oct 1, 2025 | 239.50 | 242.50 | 237.00 | 237.00 | 237.00 | -0.42% | 152,393 |
| Sep 30, 2025 | 241.50 | 241.50 | 236.50 | 238.00 | 238.00 | - | 118,366 |
| Sep 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Sep 26, 2025 | 246.00 | 246.50 | 237.00 | 238.00 | 238.00 | -3.84% | 406,577 |
| Sep 25, 2025 | 241.50 | 254.00 | 240.00 | 247.50 | 247.50 | 2.91% | 403,069 |
| Sep 24, 2025 | 247.00 | 247.00 | 240.00 | 240.50 | 240.50 | -2.24% | 217,146 |
| Sep 23, 2025 | 248.50 | 248.50 | 246.00 | 246.00 | 246.00 | -0.81% | 133,488 |
| Sep 22, 2025 | 249.50 | 250.00 | 245.00 | 248.00 | 248.00 | 0.40% | 173,934 |
| Sep 19, 2025 | 250.00 | 250.00 | 244.50 | 247.00 | 247.00 | 0.82% | 163,421 |
| Sep 18, 2025 | 243.00 | 246.50 | 242.50 | 245.00 | 245.00 | 0.82% | 135,784 |
| Sep 17, 2025 | 244.50 | 245.50 | 241.50 | 243.00 | 243.00 | -0.61% | 146,372 |
| Sep 16, 2025 | 248.00 | 248.00 | 243.00 | 244.50 | 244.50 | -0.20% | 120,768 |
| Sep 15, 2025 | 252.00 | 253.50 | 244.00 | 245.00 | 245.00 | -2.58% | 247,721 |
| Sep 12, 2025 | 244.00 | 257.50 | 244.00 | 251.50 | 251.50 | 4.57% | 569,913 |
| Sep 11, 2025 | 244.00 | 244.00 | 240.00 | 240.50 | 240.50 | -0.21% | 261,729 |
| Sep 10, 2025 | 245.00 | 248.00 | 239.50 | 241.00 | 241.00 | -1.23% | 707,513 |
| Sep 9, 2025 | 251.50 | 254.00 | 243.50 | 244.00 | 244.00 | -5.79% | 627,844 |
| Sep 8, 2025 | 263.00 | 263.00 | 258.00 | 259.00 | 259.00 | -1.15% | 149,287 |
| Sep 5, 2025 | 257.00 | 262.50 | 257.00 | 262.00 | 262.00 | 2.54% | 230,111 |
| Sep 4, 2025 | 253.50 | 255.50 | 253.50 | 255.50 | 255.50 | 1.59% | 104,621 |
| Sep 3, 2025 | 247.00 | 253.00 | 247.00 | 251.50 | 251.50 | 0.80% | 180,027 |
| Sep 2, 2025 | 257.00 | 258.50 | 247.50 | 249.50 | 249.50 | -2.35% | 386,482 |
| Sep 1, 2025 | 268.00 | 268.00 | 251.50 | 255.50 | 255.50 | -5.02% | 534,518 |
| Aug 29, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.47% | 296,828 |
| Aug 28, 2025 | 275.00 | 276.00 | 270.50 | 273.00 | 273.00 | -2.67% | 404,947 |
| Aug 27, 2025 | 278.00 | 281.00 | 275.50 | 280.50 | 269.50 | 2.00% | 587,526 |
| Aug 26, 2025 | 275.00 | 277.50 | 272.00 | 275.00 | 264.21 | 1.10% | 278,411 |
| Aug 25, 2025 | 277.50 | 277.50 | 271.50 | 272.00 | 261.33 | -0.37% | 290,158 |
| Aug 22, 2025 | 269.00 | 273.00 | 268.00 | 273.00 | 262.29 | 1.49% | 178,280 |
| Aug 21, 2025 | 270.00 | 271.50 | 268.00 | 269.00 | 258.45 | 0.37% | 217,651 |
| Aug 20, 2025 | 276.00 | 277.00 | 268.00 | 268.00 | 257.49 | -2.55% | 450,143 |
| Aug 19, 2025 | 275.50 | 278.50 | 274.50 | 275.00 | 264.21 | -0.18% | 337,081 |
| Aug 18, 2025 | 283.00 | 284.00 | 275.50 | 275.50 | 264.69 | -3.33% | 797,039 |
| Aug 15, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 273.82 | -0.87% | 287,720 |
| Aug 14, 2025 | 286.00 | 290.50 | 286.00 | 287.50 | 276.22 | 0.52% | 298,214 |
| Aug 13, 2025 | 286.00 | 292.00 | 283.00 | 286.00 | 274.78 | -2.56% | 938,477 |
| Aug 12, 2025 | 293.00 | 294.50 | 290.00 | 293.50 | 281.99 | 0.17% | 406,283 |
| Aug 11, 2025 | 300.00 | 300.00 | 287.00 | 293.00 | 281.51 | -2.33% | 771,840 |
| Aug 8, 2025 | 299.50 | 304.00 | 295.50 | 300.00 | 288.23 | -8.40% | 1,992,114 |
| Aug 7, 2025 | 329.50 | 330.00 | 326.00 | 327.50 | 314.66 | 0.46% | 433,463 |
| Aug 6, 2025 | 331.00 | 333.00 | 325.00 | 326.00 | 313.21 | -0.91% | 354,700 |
| Aug 5, 2025 | 327.00 | 332.00 | 323.50 | 329.00 | 316.10 | 2.33% | 642,924 |
| Aug 4, 2025 | 319.00 | 327.50 | 319.00 | 321.50 | 308.89 | 0.47% | 404,662 |
| Aug 1, 2025 | 313.50 | 321.50 | 311.00 | 320.00 | 307.45 | 0.16% | 290,251 |
| Jul 31, 2025 | 321.00 | 323.50 | 318.50 | 319.50 | 306.97 | -0.16% | 340,682 |