AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 380.50
+10.00 (2.70%)
Oct 31, 2025, 2:32 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 377.00 | 384.00 | 377.00 | 380.50 | 380.50 | 2.70% | 916,742 |
| Oct 30, 2025 | 363.50 | 372.50 | 362.00 | 370.50 | 370.50 | 1.23% | 879,059 |
| Oct 29, 2025 | 375.00 | 385.00 | 366.00 | 366.00 | 366.00 | 2.23% | 5,219,616 |
| Oct 28, 2025 | 339.50 | 360.00 | 324.00 | 358.00 | 358.00 | 9.31% | 8,285,038 |
| Oct 27, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 9.90% | 780,370 |
| Oct 23, 2025 | 294.00 | 298.00 | 293.50 | 298.00 | 298.00 | 9.96% | 1,219,080 |
| Oct 22, 2025 | 264.00 | 275.00 | 263.00 | 271.00 | 271.00 | 2.26% | 596,005 |
| Oct 21, 2025 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | - | 390,580 |
| Oct 20, 2025 | 269.50 | 270.00 | 260.50 | 265.00 | 265.00 | -1.12% | 495,020 |
| Oct 17, 2025 | 256.50 | 268.50 | 255.00 | 268.00 | 268.00 | 3.88% | 481,985 |
| Oct 16, 2025 | 257.50 | 260.00 | 255.00 | 258.00 | 258.00 | 2.18% | 315,130 |
| Oct 15, 2025 | 254.00 | 256.00 | 250.00 | 252.50 | 252.50 | -0.79% | 278,845 |
| Oct 14, 2025 | 271.00 | 274.50 | 253.00 | 254.50 | 254.50 | -5.74% | 1,024,054 |
| Oct 13, 2025 | 250.00 | 277.00 | 247.50 | 270.00 | 270.00 | 4.85% | 1,561,053 |
| Oct 9, 2025 | 252.50 | 262.50 | 252.00 | 257.50 | 257.50 | 5.10% | 818,694 |
| 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 |