Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	58.800	59.200	58.000	58.400	58.400	299,253
2024-05-06	57.100	58.700	57.100	58.600	58.600	485,525
2024-05-03	57.000	57.600	56.900	56.900	56.900	249,118
2024-05-02	56.700	57.200	55.800	56.800	56.800	202,201
2024-04-30	56.500	57.500	56.500	56.800	56.800	236,147
2024-04-29	56.900	56.900	55.000	56.500	56.500	740,268
2024-04-26	56.800	57.200	56.800	56.900	56.900	188,382
2024-04-25	57.100	57.100	56.300	56.600	56.600	164,762
2024-04-24	56.400	57.100	56.100	57.100	57.100	215,651
2024-04-23	56.000	56.200	55.300	55.700	55.700	217,471
2024-04-22	56.300	56.600	55.300	55.300	55.300	308,415
2024-04-19	57.500	57.500	55.300	56.300	56.300	528,628
2024-04-18	57.300	57.800	57.100	57.700	57.700	170,445
2024-04-17	56.900	57.500	56.800	57.300	57.300	254,263
2024-04-16	57.900	57.900	56.300	56.400	56.400	576,029
2024-04-15	59.000	59.000	57.700	58.200	58.200	464,962
2024-04-12	59.600	59.600	58.700	58.700	58.700	460,320
2024-04-11	60.000	60.000	59.200	59.200	59.200	408,432
2024-04-10	60.500	60.900	59.700	60.200	60.200	476,849
2024-04-09	60.500	60.700	60.000	60.000	60.000	442,048
2024-04-08	59.300	60.300	59.000	60.000	60.000	445,913
2024-04-03	59.000	59.300	58.600	59.000	59.000	187,527
2024-04-02	59.800	59.800	59.000	59.000	59.000	413,613
2024-04-01	59.400	60.300	59.300	59.700	59.700	362,996
2024-03-29	59.500	59.800	58.800	59.000	59.000	384,706
2024-03-28	59.500	60.200	59.500	59.500	59.500	426,745
2024-03-27	58.600	59.500	58.500	58.900	58.900	498,373
2024-03-26	60.500	60.800	58.300	58.700	58.700	1,278,519
2024-03-25	61.300	61.500	60.300	60.500	60.500	1,200,665
2024-03-22	60.500	61.600	60.300	61.300	61.300	1,258,934
2024-03-21	61.200	61.200	59.400	60.200	60.200	1,284,642
2024-03-20	61.600	61.700	60.600	60.800	60.800	1,266,932
2024-03-19	61.500	61.800	60.400	61.400	61.400	1,529,701
2024-03-18	62.000	64.500	60.400	61.000	61.000	6,076,084
2024-03-15	58.900	62.500	58.400	61.500	61.500	6,256,749
2024-03-14	58.800	61.100	57.500	58.100	58.100	4,275,408
2024-03-13	56.200	61.500	56.200	58.500	58.500	3,919,287
2024-03-12	56.000	56.200	55.700	56.000	56.000	252,113
2024-03-11	55.600	56.500	55.500	55.600	55.600	264,135
2024-03-08	56.300	56.800	55.400	56.100	56.100	463,863
2024-03-07	57.600	57.600	55.800	56.300	56.300	453,817
2024-03-06	57.800	58.200	57.000	57.100	57.100	400,203
2024-03-05	57.500	58.000	56.900	57.300	57.300	375,569
2024-03-04	56.200	57.700	56.100	57.200	57.200	831,301
2024-03-01	55.700	55.900	54.900	55.700	55.700	518,105
2024-02-29	54.800	55.500	54.400	55.200	55.200	418,187
2024-02-27	54.800	55.200	53.500	54.300	54.300	406,563
2024-02-26	54.300	54.800	54.000	54.800	54.800	352,829
2024-02-23	54.000	54.800	53.800	53.800	53.800	525,877
2024-02-22	53.700	54.100	53.400	53.800	53.800	268,898
2024-02-21	53.500	53.800	53.200	53.600	53.600	332,879
2024-02-20	53.800	53.800	53.000	53.100	53.100	385,090
2024-02-19	53.000	53.700	52.900	53.300	53.300	419,383
2024-02-16	54.500	54.500	52.700	53.000	53.000	1,268,274
2024-02-15	55.800	55.900	53.300	54.500	54.500	814,299
2024-02-05	57.200	57.200	55.800	56.700	56.700	429,235
2024-02-02	58.500	58.500	57.000	57.000	57.000	563,590
2024-02-01	58.200	58.500	57.800	58.200	58.200	162,525
2024-01-31	58.700	58.700	57.700	58.200	58.200	238,823
2024-01-30	58.700	59.000	58.100	58.500	58.500	325,461

← NewerPage 11 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.