AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 587.00
+31.00 (5.58%)
Aug 28, 2026, 1:30 PM CST
AIC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 555.00 | 599.00 | 549.00 | 587.00 | - | 7.12% | 1,886,118 |
| Aug 27, 2026 | 559.00 | 570.00 | 551.00 | 556.00 | 548.00 | -0.36% | 856,890 |
| Aug 26, 2026 | 550.00 | 564.00 | 547.00 | 558.00 | 549.97 | 0.90% | 998,205 |
| Aug 25, 2026 | 533.00 | 560.00 | 521.00 | 553.00 | 545.04 | 3.75% | 1,069,642 |
| Aug 24, 2026 | 515.00 | 547.00 | 514.00 | 533.00 | 525.33 | 3.50% | 930,872 |
| Aug 21, 2026 | 513.00 | 518.00 | 506.00 | 515.00 | 507.59 | -0.19% | 357,027 |
| Aug 20, 2026 | 514.00 | 523.00 | 500.00 | 516.00 | 508.58 | 1.57% | 516,295 |
| Aug 19, 2026 | 509.00 | 522.00 | 502.00 | 508.00 | 500.69 | -2.87% | 636,455 |
| Aug 18, 2026 | 523.00 | 542.00 | 513.00 | 523.00 | 515.47 | -0.38% | 781,416 |
| Aug 17, 2026 | 534.00 | 542.00 | 523.00 | 525.00 | 517.45 | -2.05% | 535,032 |
| Aug 14, 2026 | 570.00 | 573.00 | 535.00 | 536.00 | 528.29 | -2.90% | 2,393,923 |
| Aug 13, 2026 | 531.00 | 552.00 | 531.00 | 552.00 | 544.06 | 9.96% | 998,937 |
| Aug 12, 2026 | 492.50 | 510.00 | 492.50 | 502.00 | 494.78 | 2.03% | 464,016 |
| Aug 11, 2026 | 493.00 | 500.00 | 481.50 | 492.00 | 484.92 | -1.60% | 674,207 |
| Aug 10, 2026 | 526.00 | 529.00 | 499.50 | 500.00 | 492.81 | -5.12% | 1,206,561 |
| Aug 7, 2026 | 549.00 | 562.00 | 522.00 | 527.00 | 519.42 | -1.86% | 2,506,070 |
| Aug 6, 2026 | 499.50 | 539.00 | 488.50 | 537.00 | 529.27 | 7.19% | 1,168,434 |
| Aug 5, 2026 | 515.00 | 524.00 | 499.50 | 501.00 | 493.79 | 0.50% | 675,853 |
| Aug 4, 2026 | 476.00 | 505.00 | 473.00 | 498.50 | 491.33 | 5.61% | 596,334 |
| Aug 3, 2026 | 443.50 | 489.50 | 443.50 | 472.00 | 465.21 | 5.59% | 636,650 |
| Jul 31, 2026 | 435.50 | 447.00 | 435.50 | 447.00 | 440.57 | 9.96% | 359,413 |
| Jul 30, 2026 | 426.00 | 438.00 | 404.00 | 406.50 | 400.65 | -5.36% | 726,920 |
| Jul 29, 2026 | 448.50 | 453.00 | 402.00 | 429.50 | 423.32 | -3.70% | 1,251,020 |
| Jul 28, 2026 | 481.00 | 481.00 | 445.50 | 446.00 | 439.58 | -9.81% | 687,811 |
| Jul 27, 2026 | 505.00 | 508.00 | 485.00 | 494.50 | 487.38 | -2.85% | 578,820 |
| Jul 24, 2026 | 494.50 | 544.00 | 488.50 | 509.00 | 501.68 | 1.19% | 1,273,842 |
| Jul 23, 2026 | 525.00 | 538.00 | 497.50 | 503.00 | 495.76 | -3.08% | 855,068 |
| Jul 22, 2026 | 481.50 | 519.00 | 480.50 | 519.00 | 511.53 | 9.96% | 1,165,899 |
| Jul 21, 2026 | 459.00 | 472.00 | 452.50 | 472.00 | 465.21 | 4.54% | 403,754 |
| Jul 20, 2026 | 442.50 | 463.00 | 432.00 | 451.50 | 445.00 | 2.15% | 714,754 |
| Jul 17, 2026 | 462.50 | 473.00 | 442.00 | 442.00 | 435.64 | -8.01% | 732,460 |
| Jul 16, 2026 | 484.50 | 489.50 | 477.50 | 480.50 | 473.59 | -1.54% | 324,766 |
| Jul 15, 2026 | 480.00 | 500.00 | 476.00 | 488.00 | 480.98 | 2.41% | 468,675 |
| Jul 14, 2026 | 485.50 | 495.50 | 462.50 | 476.50 | 469.64 | -2.56% | 747,321 |
| Jul 13, 2026 | 516.00 | 525.00 | 489.00 | 489.00 | 481.96 | -5.23% | 769,682 |
| Jul 9, 2026 | 525.00 | 535.00 | 514.00 | 516.00 | 508.58 | -0.77% | 748,854 |
| Jul 8, 2026 | 550.00 | 550.00 | 508.00 | 520.00 | 512.52 | -4.06% | 2,718,618 |
| Jul 7, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 534.20 | 9.83% | 1,064,300 |
| Jul 6, 2026 | 513.00 | 516.00 | 493.50 | 493.50 | 486.40 | -2.66% | 463,467 |
| Jul 3, 2026 | 478.00 | 524.00 | 478.00 | 507.00 | 499.71 | 5.74% | 998,290 |
| Jul 2, 2026 | 480.00 | 489.50 | 477.00 | 479.50 | 472.60 | -1.54% | 358,757 |
| Jul 1, 2026 | 508.00 | 508.00 | 486.50 | 487.00 | 479.99 | -2.79% | 405,571 |
| Jun 30, 2026 | 477.00 | 507.00 | 477.00 | 501.00 | 493.79 | 5.70% | 420,419 |
| Jun 29, 2026 | 479.00 | 487.00 | 471.50 | 474.00 | 467.18 | -1.76% | 338,998 |
| Jun 26, 2026 | 513.00 | 522.00 | 479.00 | 482.50 | 475.56 | -4.27% | 1,478,396 |
| Jun 25, 2026 | 511.00 | 513.00 | 493.00 | 504.00 | 496.75 | - | 522,335 |
| Jun 24, 2026 | 492.00 | 505.00 | 483.00 | 504.00 | 496.75 | 1.61% | 314,158 |
| Jun 23, 2026 | 514.00 | 515.00 | 496.00 | 496.00 | 488.86 | -3.31% | 650,457 |
| Jun 22, 2026 | 512.00 | 517.00 | 503.00 | 513.00 | 505.62 | 2.60% | 635,384 |
| Jun 18, 2026 | 499.00 | 511.00 | 495.50 | 500.00 | 492.81 | 0.70% | 588,727 |