AIC Inc. (TPEX:3693)
Taiwan · Delayed Price · Currency is TWD 603.00
-67.00 (-10.00%)
May 8, 2026, 1:30 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 618.00 | 618.00 | 530.00 | 535.00 | 535.00 | -8.23% | 10,044,880 |
| 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 |