AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 320.00
+0.50 (0.16%)
Aug 1, 2025, 1:30 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 313.50 | 321.50 | 311.00 | 320.00 | 320.00 | 0.16% | 290,251 |
| Jul 31, 2025 | 321.00 | 323.50 | 318.50 | 319.50 | 319.50 | -0.16% | 340,682 |
| Jul 30, 2025 | 326.00 | 326.50 | 318.50 | 320.00 | 320.00 | -1.08% | 266,178 |
| Jul 29, 2025 | 331.50 | 336.00 | 322.50 | 323.50 | 323.50 | -2.12% | 821,730 |
| Jul 28, 2025 | 333.00 | 333.50 | 327.50 | 330.50 | 330.50 | 0.46% | 730,780 |
| Jul 25, 2025 | 319.00 | 333.00 | 319.00 | 329.00 | 329.00 | 3.79% | 1,908,714 |
| Jul 24, 2025 | 315.00 | 318.50 | 311.00 | 317.00 | 317.00 | 1.12% | 309,001 |
| Jul 23, 2025 | 310.00 | 314.50 | 310.00 | 313.50 | 313.50 | 1.29% | 201,381 |
| Jul 22, 2025 | 325.00 | 325.00 | 309.00 | 309.50 | 309.50 | -4.33% | 686,509 |
| Jul 21, 2025 | 328.50 | 328.50 | 322.50 | 323.50 | 323.50 | -0.46% | 214,228 |
| Jul 18, 2025 | 334.00 | 334.00 | 324.00 | 325.00 | 325.00 | -1.22% | 622,152 |
| Jul 17, 2025 | 315.00 | 333.00 | 315.00 | 329.00 | 329.00 | 4.94% | 924,301 |
| Jul 16, 2025 | 318.50 | 321.00 | 313.50 | 313.50 | 313.50 | 0.32% | 458,620 |
| Jul 15, 2025 | 311.00 | 314.00 | 311.00 | 312.50 | 312.50 | 0.64% | 183,576 |
| Jul 14, 2025 | 320.00 | 320.00 | 310.50 | 310.50 | 310.50 | -3.12% | 498,096 |
| Jul 11, 2025 | 321.00 | 322.50 | 318.00 | 320.50 | 320.50 | 0.16% | 270,298 |
| Jul 10, 2025 | 323.00 | 325.50 | 320.00 | 320.00 | 320.00 | -0.93% | 257,248 |
| Jul 9, 2025 | 326.00 | 326.50 | 322.00 | 323.00 | 323.00 | -0.77% | 352,878 |
| Jul 8, 2025 | 319.00 | 328.50 | 317.00 | 325.50 | 325.50 | 1.40% | 445,293 |
| Jul 7, 2025 | 317.50 | 324.00 | 315.00 | 321.00 | 321.00 | 0.31% | 343,810 |
| Jul 4, 2025 | 327.00 | 328.00 | 320.00 | 320.00 | 320.00 | -1.54% | 391,768 |
| Jul 3, 2025 | 331.00 | 332.50 | 323.50 | 325.00 | 325.00 | -1.22% | 558,518 |
| Jul 2, 2025 | 333.00 | 335.50 | 329.00 | 329.00 | 329.00 | -0.45% | 364,966 |
| Jul 1, 2025 | 334.00 | 336.00 | 330.50 | 330.50 | 330.50 | -0.15% | 341,200 |
| Jun 30, 2025 | 337.50 | 338.00 | 331.00 | 331.00 | 331.00 | -1.49% | 557,377 |
| Jun 27, 2025 | 348.50 | 348.50 | 335.00 | 336.00 | 336.00 | -2.89% | 1,323,169 |
| Jun 26, 2025 | 353.00 | 367.00 | 346.00 | 346.00 | 346.00 | 1.47% | 3,878,019 |
| Jun 25, 2025 | 336.00 | 343.50 | 332.00 | 341.00 | 341.00 | 2.40% | 2,044,442 |
| Jun 24, 2025 | 338.00 | 340.00 | 332.00 | 333.00 | 333.00 | -0.15% | 1,425,589 |
| Jun 23, 2025 | 334.00 | 347.00 | 331.50 | 333.50 | 333.50 | -1.62% | 2,802,133 |
| Jun 20, 2025 | 325.50 | 342.00 | 324.00 | 339.00 | 339.00 | 3.20% | 3,231,787 |
| Jun 19, 2025 | 329.50 | 337.00 | 322.00 | 328.50 | 328.50 | 1.39% | 2,498,323 |
| Jun 18, 2025 | 307.00 | 329.50 | 304.00 | 324.00 | 324.00 | 6.23% | 2,455,528 |
| Jun 17, 2025 | 294.00 | 314.00 | 294.00 | 305.00 | 305.00 | 4.45% | 1,155,419 |
| Jun 16, 2025 | 289.00 | 293.00 | 283.50 | 292.00 | 292.00 | 1.04% | 312,612 |
| Jun 13, 2025 | 291.50 | 293.50 | 289.00 | 289.00 | 289.00 | -1.53% | 371,177 |
| Jun 12, 2025 | 294.00 | 295.50 | 291.50 | 293.50 | 293.50 | -0.17% | 324,339 |
| Jun 11, 2025 | 291.50 | 294.50 | 291.50 | 294.00 | 294.00 | 0.86% | 597,817 |
| Jun 10, 2025 | 294.50 | 297.00 | 289.00 | 291.50 | 291.50 | -8.91% | 1,981,646 |
| Jun 9, 2025 | 319.00 | 320.00 | 314.50 | 320.00 | 320.00 | 1.11% | 270,816 |
| Jun 6, 2025 | 328.00 | 328.00 | 316.00 | 316.50 | 316.50 | -2.16% | 512,314 |
| Jun 5, 2025 | 325.00 | 327.50 | 322.00 | 323.50 | 323.50 | -0.77% | 210,587 |
| Jun 4, 2025 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 3.33% | 500,334 |
| Jun 3, 2025 | 316.00 | 321.50 | 314.50 | 315.50 | 315.50 | 0.96% | 333,226 |
| Jun 2, 2025 | 321.50 | 322.50 | 312.00 | 312.50 | 312.50 | -3.99% | 608,524 |
| May 29, 2025 | 329.50 | 329.50 | 320.00 | 325.50 | 325.50 | 0.93% | 381,815 |
| May 28, 2025 | 326.00 | 336.00 | 320.50 | 322.50 | 322.50 | 0.47% | 1,057,008 |
| May 27, 2025 | 330.50 | 332.00 | 321.00 | 321.00 | 321.00 | -2.58% | 440,199 |
| May 26, 2025 | 329.50 | 336.00 | 326.00 | 329.50 | 329.50 | - | 486,141 |
| May 23, 2025 | 334.50 | 337.00 | 329.50 | 329.50 | 329.50 | -0.60% | 453,947 |