Ares International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	51.500	52.000	50.400	50.400	50.400	341,789
2024-08-01	51.600	52.700	51.600	52.200	52.200	203,182
2024-07-31	51.900	52.700	51.200	51.200	51.200	252,173
2024-07-30	52.900	52.900	50.900	51.900	51.900	332,236
2024-07-29	55.100	55.200	52.900	52.900	52.900	601,948
2024-07-26	56.100	56.100	55.100	55.100	55.100	562,101
2024-07-23	59.000	60.700	59.000	60.400	60.400	712,731
2024-07-22	60.500	61.500	58.700	58.700	58.700	1,858,326
2024-07-19	60.200	60.200	58.600	58.700	58.700	438,713
2024-07-18	60.900	61.300	59.900	60.200	60.200	477,825
2024-07-17	61.600	61.600	61.000	61.100	61.100	423,839
2024-07-16	60.400	61.700	60.000	61.400	61.400	1,139,398
2024-07-15	60.800	61.200	59.900	60.100	60.100	516,390
2024-07-12	59.700	61.000	59.700	60.200	60.200	581,561
2024-07-11	60.300	60.800	59.700	59.900	59.900	901,315
2024-07-10	59.200	59.900	59.100	59.100	59.100	323,080
2024-07-09	59.000	60.400	58.700	59.100	59.100	768,598
2024-07-08	59.900	59.900	58.500	58.700	58.700	310,554
2024-07-05	58.500	59.300	58.400	59.300	59.300	377,168
2024-07-04	58.900	58.900	58.300	58.500	58.500	237,055
2024-07-03	58.900	59.500	58.200	58.300	58.300	483,603
2024-07-02	57.500	58.200	57.300	58.200	58.200	220,486
2024-07-01	57.500	57.800	57.500	57.500	57.500	115,235
2024-06-28	57.100	57.700	57.100	57.400	57.400	76,406
2024-06-27	57.800	57.800	57.200	57.200	57.200	98,189
2024-06-26	57.700	58.300	57.700	57.800	57.800	288,963
2024-06-25	58.000	58.000	56.400	57.600	57.600	147,828
2024-06-24	57.800	58.000	57.200	57.500	57.500	127,358
2024-06-21	57.900	58.000	57.500	57.800	57.800	131,716
2024-06-20	57.500	58.200	57.400	57.900	57.900	243,885
2024-06-19	57.200	57.800	57.200	57.500	57.500	125,817
2024-06-18	57.500	57.500	57.200	57.300	57.300	95,724
2024-06-17	57.500	58.200	57.300	57.300	57.300	166,847
2024-06-14	57.500	57.900	57.400	57.400	57.400	188,564
2024-06-13	57.800	58.000	57.400	57.500	57.500	280,113
2024-06-12	57.300	57.800	56.900	57.500	57.500	222,670
2024-06-11	56.900	57.800	56.800	57.200	57.200	272,978
2024-06-07	55.700	56.900	55.700	56.900	56.900	190,662
2024-06-06	56.500	56.500	55.400	55.700	55.700	457,286
2024-06-05	56.600	57.000	56.400	56.500	56.500	197,049
2024-06-04	56.500	57.100	56.500	56.500	56.500	152,782
2024-06-03	57.000	57.000	56.500	56.500	56.500	159,643
2024-05-31	56.900	57.200	56.500	56.500	56.500	176,583
2024-05-30	57.200	57.700	56.400	56.900	56.900	160,713
2024-05-29	57.900	58.200	57.100	57.100	57.100	201,355
2024-05-28	57.400	58.000	57.200	57.700	57.700	258,717
2024-05-27	56.800	57.500	56.500	57.400	57.400	207,800
2024-05-24	56.300	56.800	56.100	56.800	56.800	127,984
2024-05-23	57.200	57.300	56.700	56.700	56.700	253,813
2024-05-22	56.200	57.900	56.200	57.300	57.300	601,929
2024-05-21	56.700	56.700	56.000	56.200	56.200	119,853
2024-05-20	56.300	56.500	55.900	56.100	56.100	219,387
2024-05-17	56.600	56.600	56.100	56.100	56.100	143,506
2024-05-16	56.300	56.800	56.200	56.300	56.300	272,353
2024-05-15	56.300	56.500	56.100	56.100	56.100	240,555
2024-05-14	57.000	57.000	56.300	56.300	56.300	195,477
2024-05-13	57.000	57.000	56.200	56.500	56.500	259,564
2024-05-10	57.500	57.600	56.700	57.300	57.300	188,419
2024-05-09	59.300	59.300	57.300	57.300	57.300	379,283
2024-05-08	58.100	58.800	58.100	58.800	58.800	168,353

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.8347 TWD
2022-07-21	2.2438 TWD
2021-08-23	1.5000 TWD
2020-08-05	1.4246 TWD
2019-07-29	1.1214 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.