AIC Inc. (TPEX:3693)
Taiwan
· Delayed Price · Currency is TWD 291.00
-3.00 (-1.02%)
At close: Dec 5, 2025
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.00 | 301.00 | 289.50 | 291.00 | 291.00 | -1.02% | 408,920 |
| Dec 4, 2025 | 297.50 | 297.50 | 291.50 | 294.00 | 294.00 | -0.34% | 182,481 |
| Dec 3, 2025 | 291.50 | 295.50 | 288.50 | 295.00 | 295.00 | 1.72% | 250,580 |
| Dec 2, 2025 | 296.50 | 296.50 | 288.00 | 290.00 | 290.00 | -0.85% | 334,899 |
| Dec 1, 2025 | 301.00 | 301.00 | 292.00 | 292.50 | 292.50 | -2.82% | 557,633 |
| Nov 28, 2025 | 304.00 | 306.00 | 299.50 | 301.00 | 301.00 | -1.63% | 662,463 |
| Nov 27, 2025 | 306.00 | 311.50 | 303.50 | 306.00 | 306.00 | 0.33% | 417,232 |
| Nov 26, 2025 | 305.00 | 312.50 | 299.00 | 305.00 | 305.00 | -1.13% | 777,108 |
| Nov 25, 2025 | 295.00 | 313.00 | 292.00 | 308.50 | 308.50 | 4.93% | 980,920 |
| Nov 24, 2025 | 298.00 | 303.00 | 291.50 | 294.00 | 294.00 | 0.51% | 458,814 |
| Nov 21, 2025 | 291.50 | 299.50 | 289.00 | 292.50 | 292.50 | -1.68% | 622,859 |
| Nov 20, 2025 | 304.50 | 310.00 | 296.50 | 297.50 | 297.50 | 1.19% | 458,342 |
| Nov 19, 2025 | 301.50 | 307.00 | 293.00 | 294.00 | 294.00 | -3.61% | 1,192,274 |
| Nov 18, 2025 | 339.50 | 343.00 | 305.00 | 305.00 | 305.00 | -9.90% | 2,010,820 |
| Nov 17, 2025 | 334.50 | 342.00 | 334.50 | 338.50 | 338.50 | 1.80% | 168,473 |
| Nov 14, 2025 | 330.00 | 340.00 | 330.00 | 332.50 | 332.50 | -2.06% | 133,749 |
| Nov 13, 2025 | 341.00 | 345.00 | 339.50 | 339.50 | 339.50 | -0.44% | 146,309 |
| Nov 12, 2025 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | 1.49% | 147,295 |
| Nov 11, 2025 | 341.00 | 345.50 | 335.00 | 336.00 | 336.00 | 0.15% | 171,456 |
| Nov 10, 2025 | 346.00 | 346.00 | 331.50 | 335.50 | 335.50 | -8.83% | 615,269 |
| Nov 7, 2025 | 372.00 | 375.00 | 366.50 | 368.00 | 368.00 | -1.21% | 127,879 |
| Nov 6, 2025 | 368.00 | 378.00 | 363.50 | 372.50 | 372.50 | 1.50% | 165,225 |
| Nov 5, 2025 | 349.50 | 368.50 | 344.50 | 367.00 | 367.00 | 2.95% | 418,701 |
| Nov 4, 2025 | 376.50 | 380.00 | 356.50 | 356.50 | 356.50 | -6.18% | 594,707 |
| Nov 3, 2025 | 382.50 | 386.00 | 376.00 | 380.00 | 380.00 | -0.13% | 882,682 |
| Oct 31, 2025 | 377.00 | 384.00 | 377.00 | 380.50 | 380.50 | 2.70% | 922,444 |
| Oct 30, 2025 | 363.50 | 372.50 | 362.00 | 370.50 | 370.50 | 1.23% | 879,059 |
| Oct 29, 2025 | 375.00 | 385.00 | 366.00 | 366.00 | 366.00 | 2.23% | 5,219,616 |
| Oct 28, 2025 | 339.50 | 360.00 | 324.00 | 358.00 | 358.00 | 9.31% | 8,285,038 |
| Oct 27, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 9.90% | 780,370 |
| Oct 23, 2025 | 294.00 | 298.00 | 293.50 | 298.00 | 298.00 | 9.96% | 1,219,080 |
| Oct 22, 2025 | 264.00 | 275.00 | 263.00 | 271.00 | 271.00 | 2.26% | 596,005 |
| Oct 21, 2025 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | - | 390,580 |
| Oct 20, 2025 | 269.50 | 270.00 | 260.50 | 265.00 | 265.00 | -1.12% | 495,020 |
| Oct 17, 2025 | 256.50 | 268.50 | 255.00 | 268.00 | 268.00 | 3.88% | 481,985 |
| Oct 16, 2025 | 257.50 | 260.00 | 255.00 | 258.00 | 258.00 | 2.18% | 315,130 |
| Oct 15, 2025 | 254.00 | 256.00 | 250.00 | 252.50 | 252.50 | -0.79% | 278,845 |
| Oct 14, 2025 | 271.00 | 274.50 | 253.00 | 254.50 | 254.50 | -5.74% | 1,024,054 |
| Oct 13, 2025 | 250.00 | 277.00 | 247.50 | 270.00 | 270.00 | 4.85% | 1,561,053 |
| Oct 9, 2025 | 252.50 | 262.50 | 252.00 | 257.50 | 257.50 | 5.10% | 818,694 |
| Oct 8, 2025 | 243.50 | 248.50 | 242.00 | 245.00 | 245.00 | 1.24% | 220,780 |
| Oct 7, 2025 | 241.00 | 246.00 | 238.50 | 242.00 | 242.00 | 3.20% | 261,290 |
| Oct 3, 2025 | 239.00 | 239.50 | 234.50 | 234.50 | 234.50 | -1.05% | 143,286 |
| Oct 2, 2025 | 241.50 | 241.50 | 236.50 | 237.00 | 237.00 | - | 137,678 |
| Oct 1, 2025 | 239.50 | 242.50 | 237.00 | 237.00 | 237.00 | -0.42% | 152,393 |
| Sep 30, 2025 | 241.50 | 241.50 | 236.50 | 238.00 | 238.00 | - | 118,366 |
| Sep 26, 2025 | 246.00 | 246.50 | 237.00 | 238.00 | 238.00 | -3.84% | 406,577 |
| Sep 25, 2025 | 241.50 | 254.00 | 240.00 | 247.50 | 247.50 | 2.91% | 403,069 |
| Sep 24, 2025 | 247.00 | 247.00 | 240.00 | 240.50 | 240.50 | -2.24% | 217,146 |
| Sep 23, 2025 | 248.50 | 248.50 | 246.00 | 246.00 | 246.00 | -0.81% | 133,488 |
| Sep 22, 2025 | 249.50 | 250.00 | 245.00 | 248.00 | 248.00 | 0.40% | 173,934 |
| Sep 19, 2025 | 250.00 | 250.00 | 244.50 | 247.00 | 247.00 | 0.82% | 163,421 |
| Sep 18, 2025 | 243.00 | 246.50 | 242.50 | 245.00 | 245.00 | 0.82% | 135,784 |
| Sep 17, 2025 | 244.50 | 245.50 | 241.50 | 243.00 | 243.00 | -0.61% | 146,372 |
| Sep 16, 2025 | 248.00 | 248.00 | 243.00 | 244.50 | 244.50 | -0.20% | 120,768 |
| Sep 15, 2025 | 252.00 | 253.50 | 244.00 | 245.00 | 245.00 | -2.58% | 247,721 |
| Sep 12, 2025 | 244.00 | 257.50 | 244.00 | 251.50 | 251.50 | 4.57% | 569,913 |
| Sep 11, 2025 | 244.00 | 244.00 | 240.00 | 240.50 | 240.50 | -0.21% | 261,729 |
| Sep 10, 2025 | 245.00 | 248.00 | 239.50 | 241.00 | 241.00 | -1.23% | 707,513 |
| Sep 9, 2025 | 251.50 | 254.00 | 243.50 | 244.00 | 244.00 | -5.79% | 627,844 |
| Sep 8, 2025 | 263.00 | 263.00 | 258.00 | 259.00 | 259.00 | -1.15% | 149,287 |
| Sep 5, 2025 | 257.00 | 262.50 | 257.00 | 262.00 | 262.00 | 2.54% | 230,111 |
| Sep 4, 2025 | 253.50 | 255.50 | 253.50 | 255.50 | 255.50 | 1.59% | 104,621 |
| Sep 3, 2025 | 247.00 | 253.00 | 247.00 | 251.50 | 251.50 | 0.80% | 180,027 |
| Sep 2, 2025 | 257.00 | 258.50 | 247.50 | 249.50 | 249.50 | -2.35% | 386,482 |
| Sep 1, 2025 | 268.00 | 268.00 | 251.50 | 255.50 | 255.50 | -5.02% | 534,518 |
| Aug 29, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.47% | 296,828 |
| Aug 28, 2025 | 275.00 | 276.00 | 270.50 | 273.00 | 273.00 | -2.67% | 404,947 |
| Aug 27, 2025 | 278.00 | 281.00 | 275.50 | 280.50 | 269.50 | 2.00% | 587,526 |
| Aug 26, 2025 | 275.00 | 277.50 | 272.00 | 275.00 | 264.22 | 1.10% | 278,411 |
| Aug 25, 2025 | 277.50 | 277.50 | 271.50 | 272.00 | 261.33 | -0.37% | 290,158 |
| Aug 22, 2025 | 269.00 | 273.00 | 268.00 | 273.00 | 262.29 | 1.49% | 178,280 |
| Aug 21, 2025 | 270.00 | 271.50 | 268.00 | 269.00 | 258.45 | 0.37% | 217,651 |
| Aug 20, 2025 | 276.00 | 277.00 | 268.00 | 268.00 | 257.49 | -2.55% | 450,143 |
| Aug 19, 2025 | 275.50 | 278.50 | 274.50 | 275.00 | 264.22 | -0.18% | 337,081 |
| Aug 18, 2025 | 283.00 | 284.00 | 275.50 | 275.50 | 264.70 | -3.33% | 797,039 |
| Aug 15, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 273.82 | -0.87% | 287,720 |
| Aug 14, 2025 | 286.00 | 290.50 | 286.00 | 287.50 | 276.23 | 0.52% | 298,214 |
| Aug 13, 2025 | 286.00 | 292.00 | 283.00 | 286.00 | 274.78 | -2.56% | 938,477 |
| Aug 12, 2025 | 293.00 | 294.50 | 290.00 | 293.50 | 281.99 | 0.17% | 406,283 |
| Aug 11, 2025 | 300.00 | 300.00 | 287.00 | 293.00 | 281.51 | -2.33% | 771,840 |
| Aug 8, 2025 | 299.50 | 304.00 | 295.50 | 300.00 | 288.24 | -8.40% | 1,992,114 |
| Aug 7, 2025 | 329.50 | 330.00 | 326.00 | 327.50 | 314.66 | 0.46% | 433,463 |
| Aug 6, 2025 | 331.00 | 333.00 | 325.00 | 326.00 | 313.22 | -0.91% | 354,700 |
| Aug 5, 2025 | 327.00 | 332.00 | 323.50 | 329.00 | 316.10 | 2.33% | 642,924 |
| Aug 4, 2025 | 319.00 | 327.50 | 319.00 | 321.50 | 308.89 | 0.47% | 404,662 |
| Aug 1, 2025 | 313.50 | 321.50 | 311.00 | 320.00 | 307.45 | 0.16% | 290,251 |
| Jul 31, 2025 | 321.00 | 323.50 | 318.50 | 319.50 | 306.97 | -0.16% | 340,682 |
| Jul 30, 2025 | 326.00 | 326.50 | 318.50 | 320.00 | 307.45 | -1.08% | 266,178 |
| Jul 29, 2025 | 331.50 | 336.00 | 322.50 | 323.50 | 310.81 | -2.12% | 821,730 |
| Jul 28, 2025 | 333.00 | 333.50 | 327.50 | 330.50 | 317.54 | 0.46% | 730,780 |
| Jul 25, 2025 | 319.00 | 333.00 | 319.00 | 329.00 | 316.10 | 3.79% | 1,908,714 |
| Jul 24, 2025 | 315.00 | 318.50 | 311.00 | 317.00 | 304.57 | 1.12% | 309,001 |
| Jul 23, 2025 | 310.00 | 314.50 | 310.00 | 313.50 | 301.21 | 1.29% | 201,381 |
| Jul 22, 2025 | 325.00 | 325.00 | 309.00 | 309.50 | 297.36 | -4.33% | 686,509 |
| Jul 21, 2025 | 328.50 | 328.50 | 322.50 | 323.50 | 310.81 | -0.46% | 214,228 |
| Jul 18, 2025 | 334.00 | 334.00 | 324.00 | 325.00 | 312.25 | -1.22% | 622,152 |
| Jul 17, 2025 | 315.00 | 333.00 | 315.00 | 329.00 | 316.10 | 4.94% | 924,301 |
| Jul 16, 2025 | 318.50 | 321.00 | 313.50 | 313.50 | 301.21 | 0.32% | 458,620 |
| Jul 15, 2025 | 311.00 | 314.00 | 311.00 | 312.50 | 300.25 | 0.64% | 183,576 |