AIC Inc. (TPEX:3693)
Taiwan
· Delayed Price · Currency is TWD 619.00
-3.00 (-0.48%)
Apr 29, 2026, 1:30 PM CST
AIC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 617.00 | 630.00 | 608.00 | 623.00 | 623.00 | 0.48% | 1,384,865 |
| 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% | 945,546 |
| 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% | 10,044,881 |
| 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 |
| Feb 23, 2026 | 365.00 | 372.50 | 352.00 | 363.50 | 363.50 | 1.39% | 715,115 |
| Feb 11, 2026 | 365.50 | 371.00 | 358.50 | 358.50 | 358.50 | -3.11% | 1,013,235 |
| Feb 10, 2026 | 377.50 | 384.50 | 370.00 | 370.00 | 370.00 | -1.60% | 1,083,355 |
| Feb 9, 2026 | 385.00 | 388.50 | 374.00 | 376.00 | 376.00 | -4.57% | 2,359,962 |
| Feb 6, 2026 | 432.00 | 432.00 | 392.00 | 394.00 | 394.00 | -9.01% | 3,535,985 |
| Feb 5, 2026 | 424.50 | 446.50 | 418.00 | 433.00 | 433.00 | 2.24% | 7,027,654 |
| Feb 4, 2026 | 401.50 | 423.50 | 398.00 | 423.50 | 423.50 | 10.00% | 4,145,219 |
| Feb 3, 2026 | 382.00 | 403.00 | 378.00 | 385.00 | 385.00 | 2.12% | 3,045,588 |
| Feb 2, 2026 | 390.00 | 405.00 | 372.50 | 377.00 | 377.00 | -0.26% | 3,896,487 |
| Jan 30, 2026 | 381.50 | 382.50 | 357.50 | 378.00 | 378.00 | -0.13% | 1,349,885 |
| Jan 29, 2026 | 389.50 | 404.00 | 372.50 | 378.50 | 378.50 | -3.32% | 2,167,743 |
| Jan 28, 2026 | 382.50 | 392.00 | 371.00 | 391.50 | 391.50 | 3.98% | 1,074,634 |
| Jan 27, 2026 | 351.00 | 377.50 | 350.00 | 376.50 | 376.50 | 8.50% | 867,046 |
| Jan 26, 2026 | 349.50 | 350.50 | 347.00 | 347.00 | 347.00 | 0.87% | 198,752 |
| Jan 23, 2026 | 344.00 | 345.50 | 338.00 | 344.00 | 344.00 | 0.44% | 163,832 |
| Jan 22, 2026 | 338.50 | 343.50 | 331.50 | 342.50 | 342.50 | 3.47% | 222,787 |
| Jan 21, 2026 | 350.00 | 350.00 | 330.50 | 331.00 | 331.00 | -5.43% | 555,196 |
| Jan 20, 2026 | 356.50 | 356.50 | 348.00 | 350.00 | 350.00 | -2.10% | 273,020 |
| Jan 19, 2026 | 356.50 | 364.50 | 356.50 | 357.50 | 357.50 | - | 264,261 |
| Jan 16, 2026 | 361.50 | 362.50 | 356.50 | 357.50 | 357.50 | - | 276,561 |
| Jan 15, 2026 | 357.00 | 362.00 | 357.00 | 357.50 | 357.50 | -3.64% | 501,240 |
| Jan 14, 2026 | 368.00 | 371.00 | 355.50 | 371.00 | 371.00 | 1.37% | 1,412,045 |
| Jan 13, 2026 | 381.00 | 394.00 | 361.00 | 366.00 | 366.00 | -3.17% | 3,568,330 |
| Jan 12, 2026 | 352.00 | 378.00 | 352.00 | 378.00 | 378.00 | 9.88% | 4,339,548 |
| Jan 9, 2026 | 365.50 | 370.50 | 342.00 | 344.00 | 344.00 | -3.23% | 5,396,529 |
| Jan 8, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 9.89% | 1,006,089 |
| Jan 7, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 9.85% | 502,812 |
| Jan 6, 2026 | 271.00 | 294.50 | 270.00 | 294.50 | 294.50 | 9.89% | 1,202,819 |
| Jan 5, 2026 | 278.00 | 279.00 | 267.50 | 268.00 | 268.00 | -3.94% | 584,887 |
| Jan 2, 2026 | 279.50 | 286.00 | 277.00 | 279.00 | 279.00 | -0.18% | 325,491 |
| Dec 31, 2025 | 279.00 | 282.00 | 273.00 | 279.50 | 279.50 | 0.18% | 318,861 |
| Dec 30, 2025 | 280.00 | 280.00 | 273.50 | 279.00 | 279.00 | -0.53% | 399,790 |
| Dec 29, 2025 | 285.50 | 286.50 | 280.50 | 280.50 | 280.50 | -1.41% | 294,930 |
| Dec 26, 2025 | 287.00 | 290.00 | 282.50 | 284.50 | 284.50 | -0.70% | 414,761 |
| Dec 24, 2025 | 288.00 | 298.00 | 286.50 | 286.50 | 286.50 | - | 971,443 |
| Dec 23, 2025 | 277.00 | 290.50 | 274.00 | 286.50 | 286.50 | 4.18% | 1,115,567 |
| Dec 22, 2025 | 269.00 | 275.50 | 267.00 | 275.00 | 275.00 | 3.00% | 456,240 |
| Dec 19, 2025 | 265.00 | 273.50 | 263.00 | 267.00 | 267.00 | 3.29% | 600,833 |
| Dec 18, 2025 | 257.00 | 261.00 | 252.50 | 258.50 | 258.50 | 0.39% | 217,610 |
| Dec 17, 2025 | 256.50 | 261.00 | 256.00 | 257.50 | 257.50 | 0.39% | 161,332 |
| Dec 16, 2025 | 262.00 | 262.00 | 253.00 | 256.50 | 256.50 | -2.10% | 310,978 |
| Dec 15, 2025 | 258.50 | 262.50 | 256.50 | 262.00 | 262.00 | - | 218,921 |
| Dec 12, 2025 | 267.50 | 267.50 | 261.00 | 262.00 | 262.00 | -1.87% | 301,189 |
| Dec 11, 2025 | 269.00 | 270.50 | 264.50 | 267.00 | 267.00 | -0.74% | 410,944 |
| Dec 10, 2025 | 264.50 | 269.00 | 260.50 | 269.00 | 269.00 | 1.32% | 727,719 |
| Dec 9, 2025 | 270.00 | 270.00 | 265.50 | 265.50 | 265.50 | -9.85% | 1,706,962 |
| Dec 8, 2025 | 291.00 | 295.00 | 290.00 | 294.50 | 294.50 | 1.20% | 231,186 |
| 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% | 590,207 |
| 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 |