AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 428.50
+1.00 (0.23%)
At close: Mar 6, 2026
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 426.50 | 450.00 | 422.00 | 428.50 | 428.50 | 0.23% | 1,688,566 |
| Mar 5, 2026 | 439.50 | 450.00 | 426.00 | 427.50 | 427.50 | 1.91% | 1,517,097 |
| Mar 4, 2026 | 432.00 | 438.50 | 401.50 | 419.50 | 419.50 | -5.41% | 2,314,906 |
| Mar 3, 2026 | 453.00 | 463.50 | 432.00 | 443.50 | 443.50 | -3.17% | 2,542,272 |
| Mar 2, 2026 | 462.50 | 480.00 | 453.00 | 458.00 | 458.00 | 0.88% | 4,613,414 |
| Feb 26, 2026 | 454.00 | 454.00 | 447.00 | 454.00 | 454.00 | 9.93% | 3,048,334 |
| Feb 25, 2026 | 403.00 | 413.00 | 403.00 | 413.00 | 413.00 | 9.99% | 1,125,120 |
| Feb 24, 2026 | 360.00 | 379.00 | 359.50 | 375.50 | 375.50 | 3.30% | 873,641 |
| Feb 23, 2026 | 365.00 | 372.50 | 352.00 | 363.50 | 363.50 | 1.39% | 715,115 |
| Feb 11, 2026 | 365.50 | 371.00 | 358.50 | 358.50 | 358.50 | -3.11% | 1,013,235 |
| Feb 10, 2026 | 377.50 | 384.50 | 370.00 | 370.00 | 370.00 | -1.60% | 1,083,355 |
| Feb 9, 2026 | 385.00 | 388.50 | 374.00 | 376.00 | 376.00 | -4.57% | 2,359,962 |
| Feb 6, 2026 | 432.00 | 432.00 | 392.00 | 394.00 | 394.00 | -9.01% | 3,535,985 |
| Feb 5, 2026 | 424.50 | 446.50 | 418.00 | 433.00 | 433.00 | 2.24% | 7,027,654 |
| Feb 4, 2026 | 401.50 | 423.50 | 398.00 | 423.50 | 423.50 | 10.00% | 4,145,219 |
| Feb 3, 2026 | 382.00 | 403.00 | 378.00 | 385.00 | 385.00 | 2.12% | 3,045,588 |
| Feb 2, 2026 | 390.00 | 405.00 | 372.50 | 377.00 | 377.00 | -0.26% | 3,896,487 |
| Jan 30, 2026 | 381.50 | 382.50 | 357.50 | 378.00 | 378.00 | -0.13% | 1,349,885 |
| Jan 29, 2026 | 389.50 | 404.00 | 372.50 | 378.50 | 378.50 | -3.32% | 2,167,743 |
| Jan 28, 2026 | 382.50 | 392.00 | 371.00 | 391.50 | 391.50 | 3.98% | 1,074,634 |
| Jan 27, 2026 | 351.00 | 377.50 | 350.00 | 376.50 | 376.50 | 8.50% | 867,046 |
| Jan 26, 2026 | 349.50 | 350.50 | 347.00 | 347.00 | 347.00 | 0.87% | 198,752 |
| Jan 23, 2026 | 344.00 | 345.50 | 338.00 | 344.00 | 344.00 | 0.44% | 163,832 |
| Jan 22, 2026 | 338.50 | 343.50 | 331.50 | 342.50 | 342.50 | 3.47% | 222,787 |
| Jan 21, 2026 | 350.00 | 350.00 | 330.50 | 331.00 | 331.00 | -5.43% | 555,196 |
| Jan 20, 2026 | 356.50 | 356.50 | 348.00 | 350.00 | 350.00 | -2.10% | 273,020 |
| Jan 19, 2026 | 356.50 | 364.50 | 356.50 | 357.50 | 357.50 | - | 264,261 |
| Jan 16, 2026 | 361.50 | 362.50 | 356.50 | 357.50 | 357.50 | - | 276,561 |
| Jan 15, 2026 | 357.00 | 362.00 | 357.00 | 357.50 | 357.50 | -3.64% | 501,240 |
| Jan 14, 2026 | 368.00 | 371.00 | 355.50 | 371.00 | 371.00 | 1.37% | 1,412,045 |
| Jan 13, 2026 | 381.00 | 394.00 | 361.00 | 366.00 | 366.00 | -3.17% | 3,568,330 |
| Jan 12, 2026 | 352.00 | 378.00 | 352.00 | 378.00 | 378.00 | 9.88% | 4,339,548 |
| Jan 9, 2026 | 365.50 | 370.50 | 342.00 | 344.00 | 344.00 | -3.23% | 5,396,529 |
| Jan 8, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 9.89% | 1,006,089 |
| Jan 7, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 9.85% | 502,812 |
| Jan 6, 2026 | 271.00 | 294.50 | 270.00 | 294.50 | 294.50 | 9.89% | 1,202,819 |
| Jan 5, 2026 | 278.00 | 279.00 | 267.50 | 268.00 | 268.00 | -3.94% | 584,887 |
| Jan 2, 2026 | 279.50 | 286.00 | 277.00 | 279.00 | 279.00 | -0.18% | 325,491 |
| Dec 31, 2025 | 279.00 | 282.00 | 273.00 | 279.50 | 279.50 | 0.18% | 318,861 |
| Dec 30, 2025 | 280.00 | 280.00 | 273.50 | 279.00 | 279.00 | -0.53% | 399,790 |
| Dec 29, 2025 | 285.50 | 286.50 | 280.50 | 280.50 | 280.50 | -1.41% | 294,930 |
| Dec 26, 2025 | 287.00 | 290.00 | 282.50 | 284.50 | 284.50 | -0.70% | 414,761 |
| Dec 24, 2025 | 288.00 | 298.00 | 286.50 | 286.50 | 286.50 | - | 971,443 |
| Dec 23, 2025 | 277.00 | 290.50 | 274.00 | 286.50 | 286.50 | 4.18% | 1,115,567 |
| Dec 22, 2025 | 269.00 | 275.50 | 267.00 | 275.00 | 275.00 | 3.00% | 456,240 |
| Dec 19, 2025 | 265.00 | 273.50 | 263.00 | 267.00 | 267.00 | 3.29% | 600,833 |
| Dec 18, 2025 | 257.00 | 261.00 | 252.50 | 258.50 | 258.50 | 0.39% | 217,610 |
| Dec 17, 2025 | 256.50 | 261.00 | 256.00 | 257.50 | 257.50 | 0.39% | 161,332 |
| Dec 16, 2025 | 262.00 | 262.00 | 253.00 | 256.50 | 256.50 | -2.10% | 310,978 |
| Dec 15, 2025 | 258.50 | 262.50 | 256.50 | 262.00 | 262.00 | - | 218,921 |