AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 588.00
-10.00 (-1.67%)
Jun 3, 2026, 1:30 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 601.00 | 606.00 | 584.00 | 593.00 | - | -0.84% | 10,387 |
| Jun 2, 2026 | 655.00 | 656.00 | 593.00 | 598.00 | 598.00 | -5.38% | 3,280,409 |
| Jun 1, 2026 | 588.00 | 639.00 | 583.00 | 632.00 | 632.00 | 8.78% | 2,531,444 |
| May 29, 2026 | 570.00 | 587.00 | 564.00 | 581.00 | 581.00 | 3.75% | 972,912 |
| May 28, 2026 | 590.00 | 599.00 | 557.00 | 560.00 | 560.00 | -4.60% | 1,234,539 |
| May 27, 2026 | 625.00 | 625.00 | 583.00 | 587.00 | 587.00 | -2.65% | 1,219,759 |
| May 26, 2026 | 623.00 | 627.00 | 588.00 | 603.00 | 603.00 | -2.90% | 1,622,649 |
| May 25, 2026 | 647.00 | 647.00 | 620.00 | 621.00 | 621.00 | 5.43% | 3,190,901 |
| May 22, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 9.89% | 537,742 |
| May 21, 2026 | 517.00 | 545.00 | 515.00 | 536.00 | 536.00 | 6.35% | 1,132,878 |
| May 20, 2026 | 532.00 | 538.00 | 500.00 | 504.00 | 504.00 | -5.44% | 1,660,851 |
| May 19, 2026 | 558.00 | 564.00 | 530.00 | 533.00 | 533.00 | -3.79% | 1,030,473 |
| May 18, 2026 | 540.00 | 564.00 | 527.00 | 554.00 | 554.00 | 1.47% | 1,066,019 |
| May 15, 2026 | 567.00 | 567.00 | 544.00 | 546.00 | 546.00 | -1.44% | 1,094,076 |
| May 14, 2026 | 571.00 | 572.00 | 545.00 | 554.00 | 554.00 | -2.64% | 1,659,550 |
| May 13, 2026 | 583.00 | 588.00 | 558.00 | 569.00 | 569.00 | -4.05% | 1,290,354 |
| May 12, 2026 | 601.00 | 605.00 | 570.00 | 593.00 | 593.00 | 1.89% | 1,887,850 |
| May 11, 2026 | 575.00 | 591.00 | 555.00 | 582.00 | 582.00 | -3.48% | 2,665,113 |
| May 8, 2026 | 670.00 | 680.00 | 603.00 | 603.00 | 603.00 | -10.00% | 3,602,332 |
| May 7, 2026 | 681.00 | 700.00 | 653.00 | 670.00 | 670.00 | 0.90% | 2,850,508 |
| May 6, 2026 | 691.00 | 703.00 | 626.00 | 664.00 | 664.00 | 0.76% | 3,060,372 |
| May 5, 2026 | 648.00 | 671.00 | 643.00 | 659.00 | 659.00 | 0.76% | 1,661,481 |
| May 4, 2026 | 685.00 | 686.00 | 644.00 | 654.00 | 654.00 | -2.10% | 2,097,914 |
| Apr 30, 2026 | 621.00 | 680.00 | 612.00 | 668.00 | 668.00 | 7.92% | 2,899,349 |
| Apr 29, 2026 | 616.00 | 632.00 | 603.00 | 619.00 | 619.00 | -0.48% | 927,506 |
| Apr 28, 2026 | 617.00 | 630.00 | 608.00 | 622.00 | 622.00 | 0.32% | 1,445,883 |
| Apr 27, 2026 | 654.00 | 668.00 | 593.00 | 620.00 | 620.00 | -5.34% | 2,395,977 |
| Apr 24, 2026 | 690.00 | 700.00 | 655.00 | 655.00 | 655.00 | -1.80% | 2,292,846 |
| Apr 23, 2026 | 712.00 | 729.00 | 641.00 | 667.00 | 667.00 | -5.66% | 4,285,107 |
| Apr 22, 2026 | 729.00 | 750.00 | 706.00 | 707.00 | 707.00 | 0.43% | 2,792,123 |
| Apr 21, 2026 | 740.00 | 755.00 | 698.00 | 704.00 | 704.00 | -3.30% | 3,930,587 |
| Apr 20, 2026 | 695.00 | 728.00 | 692.00 | 728.00 | 728.00 | 9.97% | 2,794,066 |
| 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% | 996,164 |
| 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 |