AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 251.50
+2.00 (0.80%)
Sep 3, 2025, 12:59 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | - | -1.00% | 2,000 |
| Sep 2, 2025 | 257.00 | 258.50 | 247.50 | 249.50 | 249.50 | -2.35% | 386,113 |
| 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 | 264.22 | 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 | 264.22 | -0.18% | 337,081 |
| Aug 18, 2025 | 283.00 | 284.00 | 275.50 | 275.50 | 264.70 | -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 | 276.23 | 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 | 288.24 | -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 | 313.22 | -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 |
| Jul 30, 2025 | 326.00 | 326.50 | 318.50 | 320.00 | 307.45 | -1.08% | 266,178 |
| Jul 29, 2025 | 331.50 | 336.00 | 322.50 | 323.50 | 310.81 | -2.12% | 821,730 |
| Jul 28, 2025 | 333.00 | 333.50 | 327.50 | 330.50 | 317.54 | 0.46% | 730,780 |
| Jul 25, 2025 | 319.00 | 333.00 | 319.00 | 329.00 | 316.10 | 3.79% | 1,908,714 |
| Jul 24, 2025 | 315.00 | 318.50 | 311.00 | 317.00 | 304.57 | 1.12% | 309,001 |
| Jul 23, 2025 | 310.00 | 314.50 | 310.00 | 313.50 | 301.21 | 1.29% | 201,381 |
| Jul 22, 2025 | 325.00 | 325.00 | 309.00 | 309.50 | 297.36 | -4.33% | 686,509 |
| Jul 21, 2025 | 328.50 | 328.50 | 322.50 | 323.50 | 310.81 | -0.46% | 214,228 |
| Jul 18, 2025 | 334.00 | 334.00 | 324.00 | 325.00 | 312.25 | -1.22% | 622,152 |
| Jul 17, 2025 | 315.00 | 333.00 | 315.00 | 329.00 | 316.10 | 4.94% | 924,301 |
| Jul 16, 2025 | 318.50 | 321.00 | 313.50 | 313.50 | 301.21 | 0.32% | 458,620 |
| Jul 15, 2025 | 311.00 | 314.00 | 311.00 | 312.50 | 300.25 | 0.64% | 183,576 |
| Jul 14, 2025 | 320.00 | 320.00 | 310.50 | 310.50 | 298.32 | -3.12% | 498,096 |
| Jul 11, 2025 | 321.00 | 322.50 | 318.00 | 320.50 | 307.93 | 0.16% | 270,298 |
| Jul 10, 2025 | 323.00 | 325.50 | 320.00 | 320.00 | 307.45 | -0.93% | 257,248 |
| Jul 9, 2025 | 326.00 | 326.50 | 322.00 | 323.00 | 310.33 | -0.77% | 352,878 |
| Jul 8, 2025 | 319.00 | 328.50 | 317.00 | 325.50 | 312.74 | 1.40% | 445,293 |
| Jul 7, 2025 | 317.50 | 324.00 | 315.00 | 321.00 | 308.41 | 0.31% | 343,810 |
| Jul 4, 2025 | 327.00 | 328.00 | 320.00 | 320.00 | 307.45 | -1.54% | 391,768 |
| Jul 3, 2025 | 331.00 | 332.50 | 323.50 | 325.00 | 312.25 | -1.22% | 558,518 |
| Jul 2, 2025 | 333.00 | 335.50 | 329.00 | 329.00 | 316.10 | -0.45% | 364,966 |
| Jul 1, 2025 | 334.00 | 336.00 | 330.50 | 330.50 | 317.54 | -0.15% | 341,200 |
| Jun 30, 2025 | 337.50 | 338.00 | 331.00 | 331.00 | 318.02 | -1.49% | 557,377 |
| Jun 27, 2025 | 348.50 | 348.50 | 335.00 | 336.00 | 322.82 | -2.89% | 1,323,169 |
| Jun 26, 2025 | 353.00 | 367.00 | 346.00 | 346.00 | 332.43 | 1.47% | 3,878,019 |