Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	58.100	58.800	57.700	58.700	58.700	470,715
2024-01-26	58.100	58.100	57.400	57.600	57.600	280,870
2024-01-25	58.100	58.400	57.600	57.700	57.700	340,729
2024-01-24	58.400	58.700	58.000	58.000	58.000	376,958
2024-01-23	59.500	59.600	58.300	58.600	58.600	762,169
2024-01-22	58.000	59.200	57.800	58.700	58.700	1,381,154
2024-01-19	57.200	57.600	56.000	57.500	57.500	684,051
2024-01-18	56.800	58.200	55.500	56.800	56.800	1,932,351
2024-01-17	57.500	58.000	55.700	56.200	56.200	1,408,566
2024-01-16	57.200	57.400	56.300	56.900	56.900	298,254
2024-01-15	56.000	57.000	55.500	57.000	57.000	539,194
2024-01-12	56.200	56.900	55.700	55.800	55.800	392,008
2024-01-11	56.700	57.500	56.000	56.400	56.400	1,193,641
2024-01-10	54.800	55.200	54.300	55.100	55.100	186,045
2024-01-09	54.900	55.400	54.200	55.100	55.100	206,043
2024-01-08	54.000	55.200	54.000	54.800	54.800	226,265
2024-01-05	54.300	54.600	54.000	54.000	54.000	142,158
2024-01-04	55.300	55.300	54.200	54.200	54.200	263,022
2024-01-03	55.400	55.600	54.900	55.300	55.300	191,765
2024-01-02	53.800	55.900	53.800	55.400	55.400	722,007
2023-12-29	53.700	53.900	53.000	53.900	53.900	265,048
2023-12-28	53.900	54.200	53.600	53.700	53.700	203,077
2023-12-27	54.600	54.600	53.400	53.600	53.600	285,311
2023-12-26	54.600	54.900	53.900	54.200	54.200	285,346
2023-12-25	56.200	56.400	54.500	54.500	54.500	595,309
2023-12-22	56.700	56.900	56.000	56.500	56.500	294,005
2023-12-21	56.800	57.400	56.500	56.700	56.700	332,583
2023-12-20	56.800	57.300	56.600	56.800	56.800	394,187
2023-12-19	57.000	57.000	55.700	56.700	56.700	294,924
2023-12-18	56.000	57.400	55.800	56.700	56.700	382,624
2023-12-15	56.400	56.800	56.000	56.000	56.000	265,807
2023-12-14	56.900	56.900	56.100	56.400	56.400	258,324
2023-12-13	56.400	57.000	56.200	56.400	56.400	501,030
2023-12-12	56.300	56.300	55.700	56.200	56.200	233,877
2023-12-11	56.000	56.400	55.500	55.800	55.800	339,127
2023-12-08	55.800	57.500	55.000	55.200	55.200	1,150,224
2023-12-07	55.600	56.000	54.700	54.700	54.700	328,751
2023-12-06	55.800	57.300	55.400	55.400	55.400	1,135,908
2023-12-05	55.600	55.600	54.900	55.400	55.400	161,377
2023-12-04	55.400	56.500	55.300	55.600	55.600	530,544
2023-12-01	55.300	55.700	54.900	55.300	55.300	225,873
2023-11-30	54.700	55.400	54.100	55.300	55.300	303,133
2023-11-29	54.500	55.400	54.200	54.400	54.400	252,826
2023-11-28	54.500	55.100	54.200	54.300	54.300	274,391
2023-11-27	55.200	55.300	54.300	54.400	54.400	216,074
2023-11-24	54.900	55.600	54.400	55.300	55.300	331,654
2023-11-23	55.200	56.600	54.500	54.600	54.600	978,071
2023-11-22	54.000	55.000	53.800	55.000	55.000	389,041
2023-11-21	54.000	54.000	53.500	54.000	54.000	177,138
2023-11-20	53.600	54.100	53.200	53.800	53.800	186,776
2023-11-17	53.700	54.000	53.400	53.500	53.500	196,749
2023-11-16	54.300	54.300	53.300	53.600	53.600	116,527
2023-11-15	53.700	54.100	53.400	53.400	53.400	203,107
2023-11-14	53.300	53.800	52.800	53.200	53.200	196,930
2023-11-13	53.500	54.800	53.100	53.300	53.300	409,035
2023-11-10	52.600	52.800	52.200	52.300	52.300	116,104
2023-11-09	53.500	53.500	52.800	52.900	52.900	162,789
2023-11-08	54.300	54.300	52.600	53.500	53.500	221,250
2023-11-07	53.900	54.500	53.400	53.900	53.900	430,610
2023-11-06	51.900	54.000	51.800	53.400	53.400	839,577

← NewerPage 12 of 21 · 1,221 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.