AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 442.00
-38.50 (-8.01%)
Jul 17, 2026, 1:30 PM CST
AIC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 484.50 | 489.50 | 477.50 | 480.50 | 480.50 | -1.54% | 324,766 |
| Jul 15, 2026 | 480.00 | 500.00 | 476.00 | 488.00 | 488.00 | 2.41% | 468,675 |
| Jul 14, 2026 | 485.50 | 495.50 | 462.50 | 476.50 | 476.50 | -2.56% | 747,321 |
| Jul 13, 2026 | 516.00 | 525.00 | 489.00 | 489.00 | 489.00 | -5.23% | 769,682 |
| Jul 9, 2026 | 525.00 | 535.00 | 514.00 | 516.00 | 516.00 | -0.77% | 748,854 |
| Jul 8, 2026 | 550.00 | 550.00 | 508.00 | 520.00 | 520.00 | -4.06% | 2,718,618 |
| Jul 7, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 9.83% | 1,064,300 |
| Jul 6, 2026 | 513.00 | 516.00 | 493.50 | 493.50 | 493.50 | -2.66% | 463,467 |
| Jul 3, 2026 | 478.00 | 524.00 | 478.00 | 507.00 | 507.00 | 5.74% | 998,290 |
| Jul 2, 2026 | 480.00 | 489.50 | 477.00 | 479.50 | 479.50 | -1.54% | 358,757 |
| Jul 1, 2026 | 508.00 | 508.00 | 486.50 | 487.00 | 487.00 | -2.79% | 405,571 |
| Jun 30, 2026 | 477.00 | 507.00 | 477.00 | 501.00 | 501.00 | 5.70% | 420,419 |
| Jun 29, 2026 | 479.00 | 487.00 | 471.50 | 474.00 | 474.00 | -1.76% | 338,998 |
| Jun 26, 2026 | 513.00 | 522.00 | 479.00 | 482.50 | 482.50 | -4.27% | 1,478,396 |
| Jun 25, 2026 | 511.00 | 513.00 | 493.00 | 504.00 | 504.00 | - | 522,335 |
| Jun 24, 2026 | 492.00 | 505.00 | 483.00 | 504.00 | 504.00 | 1.61% | 314,158 |
| Jun 23, 2026 | 514.00 | 515.00 | 496.00 | 496.00 | 496.00 | -3.31% | 650,457 |
| Jun 22, 2026 | 512.00 | 517.00 | 503.00 | 513.00 | 513.00 | 2.60% | 635,384 |
| Jun 18, 2026 | 499.00 | 511.00 | 495.50 | 500.00 | 500.00 | 0.70% | 588,727 |
| Jun 17, 2026 | 492.00 | 504.00 | 491.50 | 496.50 | 496.50 | -0.50% | 391,810 |
| Jun 16, 2026 | 525.00 | 529.00 | 499.00 | 499.00 | 499.00 | -2.92% | 588,337 |
| Jun 15, 2026 | 513.00 | 520.00 | 507.00 | 514.00 | 514.00 | 2.59% | 411,034 |
| Jun 12, 2026 | 511.00 | 514.00 | 495.50 | 501.00 | 501.00 | 1.93% | 581,099 |
| Jun 11, 2026 | 490.00 | 510.00 | 475.50 | 491.50 | 491.50 | -1.40% | 1,027,523 |
| Jun 10, 2026 | 520.00 | 547.00 | 497.50 | 498.50 | 498.50 | -6.82% | 1,292,736 |
| Jun 9, 2026 | 545.00 | 548.00 | 529.00 | 535.00 | 535.00 | -5.14% | 1,419,968 |
| Jun 8, 2026 | 513.00 | 566.00 | 513.00 | 564.00 | 564.00 | -0.88% | 965,172 |
| Jun 5, 2026 | 573.00 | 577.00 | 541.00 | 569.00 | 569.00 | -0.35% | 782,522 |
| Jun 4, 2026 | 582.00 | 586.00 | 570.00 | 571.00 | 571.00 | -2.89% | 748,003 |
| Jun 3, 2026 | 601.00 | 606.00 | 584.00 | 588.00 | 588.00 | -1.67% | 1,280,546 |
| 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 |