AIC, Inc. 3693
TPEX · Taiwan · Technology Services
TWD 664.00-23.00 (-3.35%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 664.00 | -3.35% | TWD 688.00 | TWD 691.00 | TWD 643.00 | 2.69M |
| 2026-09-30 | TWD 687.00 | -2.14% | TWD 708.00 | TWD 713.00 | TWD 687.00 | 1.20M |
| 2026-09-29 | TWD 702.00 | -3.70% | TWD 719.00 | TWD 734.00 | TWD 701.00 | 1.27M |
| 2026-09-24 | TWD 729.00 | -0.41% | TWD 732.00 | TWD 748.00 | TWD 713.00 |
| 1.91M |
| 2026-09-23 | TWD 732.00 | +4.57% | TWD 706.00 | TWD 738.00 | TWD 705.00 | 2.34M |
| 2026-09-22 | TWD 700.00 | -0.28% | TWD 719.00 | TWD 739.00 | TWD 697.00 | 2.05M |
| 2026-09-21 | TWD 702.00 | -0.28% | TWD 704.00 | TWD 712.00 | TWD 691.00 | 1.02M |
| 2026-09-18 | TWD 704.00 | +1.00% | TWD 717.00 | TWD 721.00 | TWD 693.00 | 1.84M |
| 2026-09-17 | TWD 697.00 | +2.35% | TWD 693.00 | TWD 725.00 | TWD 688.00 | 2.80M |
| 2026-09-16 | TWD 681.00 | +2.25% | TWD 673.00 | TWD 685.00 | TWD 671.00 | 1.08M |
| 2026-09-15 | TWD 666.00 | -3.20% | TWD 680.00 | TWD 685.00 | TWD 662.00 | 1.87M |
| 2026-09-14 | TWD 688.00 | +3.77% | TWD 656.00 | TWD 695.00 | TWD 637.00 | 1.84M |
| 2026-09-11 | TWD 663.00 | -4.05% | TWD 678.00 | TWD 693.00 | TWD 660.00 | 1.28M |
| 2026-09-10 | TWD 691.00 | -1.29% | TWD 700.00 | TWD 719.00 | TWD 687.00 | 2.06M |
| 2026-09-09 | TWD 700.00 | +4.63% | TWD 675.00 | TWD 704.00 | TWD 664.00 | 2.53M |
| 2026-09-08 | TWD 669.00 | -1.91% | TWD 689.00 | TWD 715.00 | TWD 633.00 | 3.67M |
| 2026-09-07 | TWD 682.00 | +2.87% | TWD 669.00 | TWD 700.00 | TWD 665.00 | 2.29M |
| 2026-09-04 | TWD 663.00 | +2.31% | TWD 669.00 | TWD 678.00 | TWD 644.00 | 2.04M |
| 2026-09-03 | TWD 648.00 | +0.93% | TWD 650.00 | TWD 690.00 | TWD 638.00 | 3.11M |
| 2026-09-02 | TWD 642.00 | +2.88% | TWD 627.00 | TWD 654.00 | TWD 626.00 | 2.08M |
| 2026-09-01 | TWD 624.00 | +3.31% | TWD 610.00 | TWD 644.00 | TWD 600.00 | 1.79M |
| 2026-08-31 | TWD 604.00 | +2.90% | TWD 580.00 | TWD 612.00 | TWD 578.00 | 1.56M |
| 2026-08-28 | TWD 587.00 | +5.58% | TWD 555.00 | TWD 599.00 | TWD 549.00 | 1.78M |
| 2026-08-27 | TWD 556.00 | -0.36% | TWD 559.00 | TWD 570.00 | TWD 551.00 | 821.51K |
| 2026-08-26 | TWD 558.00 | +0.90% | TWD 550.00 | TWD 564.00 | TWD 547.00 | 948.15K |
| 2026-08-25 | TWD 553.00 | +3.75% | TWD 533.00 | TWD 560.00 | TWD 521.00 | 1.03M |
| 2026-08-24 | TWD 533.00 | +3.50% | TWD 515.00 | TWD 547.00 | TWD 514.00 | 893.06K |
| 2026-08-21 | TWD 515.00 | -0.19% | TWD 513.00 | TWD 518.00 | TWD 506.00 | 346.18K |
| 2026-08-20 | TWD 516.00 | +1.57% | TWD 514.00 | TWD 523.00 | TWD 500.00 | 499.06K |
| 2026-08-19 | TWD 508.00 | -2.87% | TWD 509.00 | TWD 522.00 | TWD 502.00 | 609.20K |
| 2026-08-18 | TWD 523.00 | -0.38% | TWD 523.00 | TWD 542.00 | TWD 513.00 | 756.07K |
| 2026-08-17 | TWD 525.00 | -2.05% | TWD 534.00 | TWD 542.00 | TWD 523.00 | 506.75K |
| 2026-08-14 | TWD 536.00 | -2.90% | TWD 570.00 | TWD 573.00 | TWD 535.00 | 2.33M |
| 2026-08-13 | TWD 552.00 | +9.96% | TWD 531.00 | TWD 552.00 | TWD 531.00 | 928.43K |
| 2026-08-12 | TWD 502.00 | +2.03% | TWD 492.50 | TWD 510.00 | TWD 492.50 | 444.13K |
| 2026-08-11 | TWD 492.00 | -1.60% | TWD 493.00 | TWD 500.00 | TWD 481.50 | 647.21K |
| 2026-08-10 | TWD 500.00 | -5.12% | TWD 526.00 | TWD 529.00 | TWD 499.50 | 1.15M |
| 2026-08-07 | TWD 527.00 | -1.86% | TWD 549.00 | TWD 562.00 | TWD 522.00 | 2.41M |
| 2026-08-06 | TWD 537.00 | +7.19% | TWD 499.50 | TWD 539.00 | TWD 488.50 | 1.11M |
| 2026-08-05 | TWD 501.00 | +0.50% | TWD 515.00 | TWD 524.00 | TWD 499.50 | 654.45K |
| 2026-08-04 | TWD 498.50 | +5.61% | TWD 476.00 | TWD 505.00 | TWD 473.00 | 574.02K |
| 2026-08-03 | TWD 472.00 | +5.59% | TWD 443.50 | TWD 489.50 | TWD 443.50 | 621.23K |
| 2026-07-31 | TWD 447.00 | +9.96% | TWD 435.50 | TWD 447.00 | TWD 435.50 | 346.03K |
| 2026-07-30 | TWD 406.50 | -5.36% | TWD 426.00 | TWD 438.00 | TWD 404.00 | 703.92K |
| 2026-07-29 | TWD 429.50 | -3.70% | TWD 448.50 | TWD 453.00 | TWD 402.00 | 1.22M |
| 2026-07-28 | TWD 446.00 | -9.81% | TWD 481.00 | TWD 481.00 | TWD 445.50 | 653.89K |
| 2026-07-27 | TWD 494.50 | -2.85% | TWD 505.00 | TWD 508.00 | TWD 485.00 | 562.50K |
| 2026-07-24 | TWD 509.00 | +1.19% | TWD 494.50 | TWD 544.00 | TWD 488.50 | 1.22M |
| 2026-07-23 | TWD 503.00 | -3.08% | TWD 525.00 | TWD 538.00 | TWD 497.50 | 828.53K |
| 2026-07-22 | TWD 519.00 | +9.96% | TWD 481.50 | TWD 519.00 | TWD 480.50 | 1.11M |
| 2026-07-21 | TWD 472.00 | +4.54% | TWD 459.00 | TWD 472.00 | TWD 452.50 | 393.11K |
| 2026-07-20 | TWD 451.50 | +2.15% | TWD 442.50 | TWD 463.00 | TWD 432.00 | 694.39K |
| 2026-07-17 | TWD 442.00 | -8.01% | TWD 462.50 | TWD 473.00 | TWD 442.00 | 687.12K |
| 2026-07-16 | TWD 480.50 | -1.54% | TWD 484.50 | TWD 489.50 | TWD 477.50 | 307.25K |
| 2026-07-15 | TWD 488.00 | +2.41% | TWD 480.00 | TWD 500.00 | TWD 476.00 | 454.47K |
| 2026-07-14 | TWD 476.50 | -2.56% | TWD 485.50 | TWD 495.50 | TWD 462.50 | 713.49K |
| 2026-07-13 | TWD 489.00 | -5.23% | TWD 516.00 | TWD 525.00 | TWD 489.00 | 729.47K |
| 2026-07-10 | TWD 516.00 | 0.00% | TWD 516.00 | TWD 516.00 | TWD 516.00 | 0 |
| 2026-07-09 | TWD 516.00 | -0.77% | TWD 525.00 | TWD 535.00 | TWD 514.00 | 717.07K |
| 2026-07-08 | TWD 520.00 | -4.06% | TWD 550.00 | TWD 550.00 | TWD 508.00 | 2.64M |
| 2026-07-07 | TWD 542.00 | +9.83% | TWD 542.00 | TWD 542.00 | TWD 542.00 | 998.19K |
| 2026-07-06 | TWD 493.50 | -2.66% | TWD 513.00 | TWD 516.00 | TWD 493.50 | 433.70K |
| 2026-07-03 | TWD 507.00 | +5.74% | TWD 478.00 | TWD 524.00 | TWD 478.00 | 947.60K |
| 2026-07-02 | TWD 479.50 | -1.54% | TWD 480.00 | TWD 489.50 | TWD 477.00 | 336.61K |
| 2026-07-01 | TWD 487.00 | -2.79% | TWD 508.00 | TWD 508.00 | TWD 486.50 | 373.77K |
| 2026-06-30 | TWD 501.00 | +5.70% | TWD 477.00 | TWD 507.00 | TWD 477.00 | 403.37K |
| 2026-06-29 | TWD 474.00 | -1.76% | TWD 479.00 | TWD 487.00 | TWD 471.50 | 310.38K |
| 2026-06-26 | TWD 482.50 | -4.27% | TWD 513.00 | TWD 522.00 | TWD 479.00 | 1.43M |
| 2026-06-25 | TWD 504.00 | 0.00% | TWD 511.00 | TWD 513.00 | TWD 493.00 | 496.10K |
| 2026-06-24 | TWD 504.00 | +1.61% | TWD 492.00 | TWD 505.00 | TWD 483.00 | 292.03K |
| 2026-06-23 | TWD 496.00 | -3.31% | TWD 514.00 | TWD 515.00 | TWD 496.00 | 597.69K |
| 2026-06-22 | TWD 513.00 | +2.60% | TWD 512.00 | TWD 517.00 | TWD 503.00 | 589.92K |
| 2026-06-18 | TWD 500.00 | +0.70% | TWD 499.00 | TWD 511.00 | TWD 495.50 | 554.64K |
| 2026-06-17 | TWD 496.50 | -0.50% | TWD 492.00 | TWD 504.00 | TWD 491.50 | 350.82K |
| 2026-06-16 | TWD 499.00 | -2.92% | TWD 525.00 | TWD 529.00 | TWD 499.00 | 550.31K |
| 2026-06-15 | TWD 514.00 | +2.59% | TWD 513.00 | TWD 520.00 | TWD 507.00 | 388.10K |
| 2026-06-12 | TWD 501.00 | +1.93% | TWD 511.00 | TWD 514.00 | TWD 495.50 | 553.42K |
| 2026-06-11 | TWD 491.50 | -1.40% | TWD 490.00 | TWD 510.00 | TWD 475.50 | 972.89K |
| 2026-06-10 | TWD 498.50 | -6.82% | TWD 520.00 | TWD 547.00 | TWD 497.50 | 1.20M |
| 2026-06-09 | TWD 535.00 | -5.14% | TWD 545.00 | TWD 548.00 | TWD 529.00 | 1.34M |
| 2026-06-08 | TWD 564.00 | -0.88% | TWD 513.00 | TWD 566.00 | TWD 513.00 | 913.25K |
| 2026-06-05 | TWD 569.00 | -0.35% | TWD 573.00 | TWD 577.00 | TWD 541.00 | 723.10K |
| 2026-06-04 | TWD 571.00 | -2.89% | TWD 582.00 | TWD 586.00 | TWD 570.00 | 680.97K |
| 2026-06-03 | TWD 588.00 | -1.67% | TWD 601.00 | TWD 606.00 | TWD 584.00 | 1.20M |
| 2026-06-02 | TWD 598.00 | -5.38% | TWD 655.00 | TWD 656.00 | TWD 593.00 | 3.16M |
| 2026-06-01 | TWD 632.00 | +8.78% | TWD 588.00 | TWD 639.00 | TWD 583.00 | 2.40M |
| 2026-05-29 | TWD 581.00 | +3.75% | TWD 570.00 | TWD 587.00 | TWD 564.00 | 924.31K |
| 2026-05-28 | TWD 560.00 | -4.60% | TWD 590.00 | TWD 599.00 | TWD 557.00 | 1.14M |
| 2026-05-27 | TWD 587.00 | -2.65% | TWD 625.00 | TWD 625.00 | TWD 583.00 | 1.12M |
| 2026-05-26 | TWD 603.00 | -2.90% | TWD 623.00 | TWD 627.00 | TWD 588.00 | 1.50M |