AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 728.00
+66.00 (9.97%)
Apr 20, 2026, 1:23 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 695.00 | 728.00 | 692.00 | 728.00 | - | 9.97% | 1,383,644 |
| Apr 17, 2026 | 608.00 | 662.00 | 608.00 | 662.00 | 662.00 | 9.97% | 3,405,277 |
| Apr 16, 2026 | 604.00 | 615.00 | 576.00 | 602.00 | 602.00 | -0.17% | 3,360,380 |
| Apr 15, 2026 | 635.00 | 646.00 | 597.00 | 603.00 | 603.00 | -3.21% | 2,990,211 |
| Apr 14, 2026 | 650.00 | 659.00 | 606.00 | 623.00 | 623.00 | 0.16% | 5,729,025 |
| Apr 13, 2026 | 560.00 | 622.00 | 554.00 | 622.00 | 622.00 | 9.89% | 3,998,203 |
| Apr 10, 2026 | 572.00 | 585.00 | 555.00 | 566.00 | 566.00 | 1.80% | 3,143,395 |
| Apr 9, 2026 | 548.00 | 579.00 | 534.00 | 556.00 | 556.00 | 1.65% | 4,223,181 |
| Apr 8, 2026 | 515.00 | 547.00 | 500.00 | 547.00 | 547.00 | 9.84% | 3,416,125 |
| Apr 7, 2026 | 488.00 | 510.00 | 488.00 | 498.00 | 498.00 | 4.73% | 911,419 |
| Apr 2, 2026 | 510.00 | 510.00 | 471.50 | 475.50 | 475.50 | -6.21% | 869,046 |
| Apr 1, 2026 | 518.00 | 518.00 | 496.00 | 507.00 | 507.00 | 7.19% | 566,748 |
| Mar 31, 2026 | 497.50 | 498.50 | 469.00 | 473.00 | 473.00 | -6.15% | 588,072 |
| Mar 30, 2026 | 480.00 | 504.00 | 480.00 | 504.00 | 504.00 | 0.80% | 583,635 |
| Mar 27, 2026 | 471.00 | 505.00 | 466.00 | 500.00 | 500.00 | 3.09% | 558,723 |
| Mar 26, 2026 | 510.00 | 510.00 | 485.00 | 485.00 | 485.00 | -4.72% | 945,546 |
| Mar 25, 2026 | 501.00 | 509.00 | 488.00 | 509.00 | 509.00 | 6.04% | 963,351 |
| Mar 24, 2026 | 497.50 | 497.50 | 434.00 | 480.00 | 480.00 | -0.31% | 1,456,016 |
| Mar 23, 2026 | 499.00 | 507.00 | 481.50 | 481.50 | 481.50 | -10.00% | 1,868,901 |
| Mar 20, 2026 | 618.00 | 618.00 | 530.00 | 535.00 | 535.00 | -8.23% | 10,044,881 |
| Mar 19, 2026 | 529.00 | 583.00 | 520.00 | 583.00 | 583.00 | 10.00% | 6,658,966 |
| Mar 18, 2026 | 505.00 | 530.00 | 488.00 | 530.00 | 530.00 | 9.96% | 5,932,643 |
| Mar 17, 2026 | 499.00 | 508.00 | 475.50 | 482.00 | 482.00 | -1.43% | 4,879,972 |
| Mar 16, 2026 | 472.50 | 504.00 | 448.00 | 489.00 | 489.00 | 6.54% | 7,486,286 |
| Mar 13, 2026 | 401.00 | 459.00 | 397.50 | 459.00 | 459.00 | 9.94% | 3,168,919 |
| Mar 12, 2026 | 417.00 | 425.00 | 407.50 | 417.50 | 417.50 | -0.36% | 1,945,763 |
| Mar 11, 2026 | 384.50 | 419.00 | 382.00 | 419.00 | 419.00 | 9.97% | 1,821,962 |
| Mar 10, 2026 | 389.00 | 400.00 | 370.00 | 381.00 | 381.00 | -1.30% | 2,553,638 |
| Mar 9, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -9.92% | 354,972 |
| 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 |